Affyn More Historical Data - FYNUSDT | ADVFN

Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Cryptocurrencies
GATE
Affyn (Gate.io:FYNUSDT)
Affyn (Gate.io:FYNUSDT) Historical

FYNUSDT Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	0.0195	-0.00573	-22.71%	0.02515	0.02546	0.01893	2,303,658.00
Jul 17 2024	0.02523	-0.00416	-14.15%	0.02937	0.02948	0.0248	1,325,875.00
Jul 16 2024	0.02939	0.00283	10.66%	0.0265	0.02971	0.0254	1,787,890.00
Jul 15 2024	0.02656	0.0001	0.38%	0.02642	0.02791	0.026	1,220,257.00
Jul 14 2024	0.02646	-0.0018	-6.37%	0.02825	0.02838	0.02581	1,212,738.00
Jul 13 2024	0.02826	-0.00026	-0.91%	0.02852	0.02858	0.02801	947,491.00
Jul 12 2024	0.02852	0.0004	1.42%	0.0281	0.02876	0.02787	1,006,692.00
Jul 11 2024	0.02812	-0.00258	-8.40%	0.0307	0.03078	0.02801	884,335.00
Jul 10 2024	0.0307	0.0003	0.99%	0.0304	0.03138	0.03004	1,005,722.00
Jul 09 2024	0.0304	0.00033	1.10%	0.02997	0.03054	0.02967	908,894.00
Jul 08 2024	0.03007	0.00256	9.31%	0.02747	0.03034	0.02673	902,453.00
Jul 07 2024	0.02751	-0.00098	-3.44%	0.02846	0.02855	0.02704	927,680.00
Jul 06 2024	0.02849	0.0027	10.47%	0.02551	0.02872	0.02528	982,810.00
Jul 05 2024	0.02579	-0.00373	-12.64%	0.02912	0.02936	0.02453	1,152,037.00
Jul 04 2024	0.02952	-0.00178	-5.69%	0.03136	0.0314	0.02933	1,144,500.00
Jul 03 2024	0.0313	-0.00145	-4.43%	0.03274	0.03415	0.03119	1,269,638.00
Jul 02 2024	0.03275	0.00042	1.30%	0.03235	0.03302	0.0316	1,181,989.00
Jul 01 2024	0.03233	0.00001	0.03%	0.03232	0.03308	0.03214	1,143,876.00
Jun 30 2024	0.03232	-0.00203	-5.91%	0.03425	0.03442	0.03175	1,322,774.00
Jun 29 2024	0.03435	-0.00058	-1.66%	0.0349	0.03514	0.0342	1,108,737.00
Jun 28 2024	0.03493	0.0005	1.45%	0.03444	0.0369	0.03418	1,087,058.00
Jun 27 2024	0.03443	-0.00022	-0.63%	0.03468	0.03515	0.0339	937,637.00
Jun 26 2024	0.03465	-0.00077	-2.17%	0.03542	0.0357	0.03447	1,119,195.00
Jun 25 2024	0.03542	0.0021	6.30%	0.03332	0.03685	0.03313	1,422,555.00
Jun 24 2024	0.03332	-0.00488	-12.77%	0.03818	0.03825	0.0327	1,542,961.00
Jun 23 2024	0.0382	0.00267	7.51%	0.03548	0.04133	0.03509	1,346,993.00
Jun 22 2024	0.03553	0.00817	29.86%	0.0274	0.03739	0.02723	1,692,322.00
Jun 21 2024	0.02736	0.00219	8.70%	0.02549	0.02761	0.02549	1,282,971.00
Jun 20 2024	0.02517	0.00025	1.00%	0.02483	0.02806	0.02463	1,478,575.00
Jun 19 2024	0.02492	0.00086	3.57%	0.02411	0.02512	0.02399	1,311,870.00
Jun 18 2024	0.02406	-0.00101	-4.03%	0.02504	0.02505	0.02372	1,200,955.00
Jun 17 2024	0.02507	-0.00001	-0.04%	0.02513	0.02901	0.02389	1,173,125.00
Jun 16 2024	0.02508	-0.00002	-0.08%	0.02505	0.02541	0.02465	1,090,631.00
Jun 15 2024	0.0251	-0.00013	-0.52%	0.02528	0.02582	0.02501	1,250,528.00
Jun 14 2024	0.02523	-0.00032	-1.25%	0.02565	0.02919	0.02488	1,255,728.00
Jun 13 2024	0.02555	-0.00088	-3.33%	0.02644	0.02647	0.02409	1,256,187.00
Jun 12 2024	0.02643	-0.00065	-2.40%	0.02705	0.02828	0.02608	1,049,755.00
Jun 11 2024	0.02708	0.00024	0.89%	0.02687	0.02779	0.02613	990,342.00
Jun 10 2024	0.02684	0.00067	2.56%	0.02614	0.02919	0.02592	1,021,812.00
Jun 09 2024	0.02617	-0.00101	-3.72%	0.02718	0.02735	0.02604	1,141,001.00
Jun 08 2024	0.02718	-0.00156	-5.43%	0.02874	0.02881	0.0271	1,188,063.00
Jun 07 2024	0.02874	0.00046	1.63%	0.0284	0.02919	0.02791	1,024,376.00
Jun 06 2024	0.02828	-0.00047	-1.63%	0.02879	0.0288	0.02738	1,147,434.00
Jun 05 2024	0.02875	-0.00132	-4.39%	0.03006	0.03047	0.02859	1,192,450.00
Jun 04 2024	0.03007	-0.00079	-2.56%	0.03086	0.03175	0.02956	983,547.00
Jun 03 2024	0.03086	-0.00166	-5.10%	0.03238	0.03258	0.02882	1,204,213.00
Jun 02 2024	0.03252	-0.00226	-6.50%	0.03491	0.03598	0.03232	919,841.00
Jun 01 2024	0.03478	-0.00186	-5.08%	0.03678	0.03727	0.03474	822,446.00
May 31 2024	0.03664	-0.00168	-4.38%	0.03831	0.03947	0.03648	772,769.00
May 30 2024	0.03832	-0.00206	-5.10%	0.04031	0.0404	0.03769	953,833.00
May 29 2024	0.04038	-0.00053	-1.30%	0.04081	0.04292	0.04003	807,617.00
May 28 2024	0.04091	0.00221	5.71%	0.03872	0.04333	0.03743	1,293,827.00
May 27 2024	0.0387	0.00031	0.81%	0.03844	0.04088	0.03737	1,226,001.00
May 26 2024	0.03839	0.00029	0.76%	0.03818	0.03991	0.03766	1,175,627.00
May 25 2024	0.0381	-0.00074	-1.91%	0.03889	0.03979	0.038	1,230,933.00
May 24 2024	0.03884	-0.00276	-6.63%	0.04159	0.04179	0.03729	1,455,539.00
May 23 2024	0.0416	-0.00263	-5.95%	0.04423	0.04477	0.040	1,210,815.00
May 22 2024	0.04423	-0.00145	-3.17%	0.04526	0.04581	0.04285	1,226,189.00
May 21 2024	0.04568	0.00047	1.04%	0.04527	0.04689	0.044	1,146,690.00
May 20 2024	0.04521	0.00349	8.37%	0.0418	0.04564	0.039	1,262,167.00
May 19 2024	0.04172	-0.00157	-3.63%	0.04327	0.04329	0.0416	1,077,921.00
May 18 2024	0.04329	-0.00036	-0.82%	0.0438	0.04428	0.04081	801,485.00
May 17 2024	0.04365	0.001687	4.02%	0.042	0.0439	0.041932	889,479.00
May 16 2024	0.041963	-0.002307	-5.21%	0.044331	0.044331	0.040855	933,457.00
May 15 2024	0.04427	0.004031	10.02%	0.04027	0.04447	0.040	902,271.00
May 14 2024	0.040239	-0.000587	-1.44%	0.040928	0.041088	0.039344	985,160.00
May 13 2024	0.040826	-0.002384	-5.52%	0.04301	0.04322	0.040364	829,354.00
May 12 2024	0.04321	0.001139	2.71%	0.042127	0.043229	0.041002	862,672.00
May 11 2024	0.042071	-0.002049	-4.64%	0.044022	0.04415	0.041238	1,044,427.00
May 10 2024	0.04412	-0.003256	-6.87%	0.047538	0.047634	0.043328	1,042,555.00
May 09 2024	0.047376	0.001313	2.85%	0.046298	0.049	0.044001	1,137,723.00
May 08 2024	0.046063	0.000449	0.98%	0.04539	0.049292	0.044469	980,736.00
May 07 2024	0.045614	-0.003775	-7.64%	0.0493	0.049847	0.04538	1,007,794.00
May 06 2024	0.049389	-0.001131	-2.24%	0.049938	0.05888	0.048897	986,338.00
May 05 2024	0.05052	-0.001009	-1.96%	0.05118	0.051985	0.049702	856,646.00
May 04 2024	0.051529	0.000699	1.38%	0.050063	0.05381	0.049898	899,359.00
May 03 2024	0.05083	0.00094	1.88%	0.049881	0.05083	0.047053	1,123,961.00
May 02 2024	0.04989	0.005014	11.17%	0.04514	0.055156	0.045061	1,163,485.00
May 01 2024	0.044876	0.003376	8.13%	0.041552	0.04513	0.035526	1,220,857.00
Apr 30 2024	0.0415	-0.0067	-13.90%	0.048731	0.04899	0.041084	1,173,845.00
Apr 29 2024	0.0482	-0.004682	-8.85%	0.05297	0.05298	0.046795	1,235,636.00
Apr 28 2024	0.052882	0.000611	1.17%	0.05251	0.054036	0.05108	1,496,302.00
Apr 27 2024	0.052271	-0.003613	-6.47%	0.055906	0.0561	0.050899	1,572,828.00
Apr 26 2024	0.055884	-0.000176	-0.31%	0.05605	0.061	0.051782	1,513,411.00
Apr 25 2024	0.05606	-0.00074	-1.30%	0.056537	0.05717	0.048112	1,245,379.00
Apr 24 2024	0.0568	-0.002448	-4.13%	0.05926	0.06039	0.054044	1,056,843.00
Apr 23 2024	0.059248	-0.002322	-3.77%	0.06054	0.0611	0.05852	1,073,355.00
Apr 22 2024	0.06157	0.00054	0.88%	0.06126	0.063873	0.055256	1,538,677.00
Apr 21 2024	0.06103	-0.001655	-2.64%	0.0627	0.064345	0.058659	1,060,383.00
Apr 20 2024	0.062685	0.000255	0.41%	0.061966	0.065798	0.06122	979,839.00

Vontobel Financial Produ...

iPath Series B Bloomberg...

Delayed Upgrade Clock