CurrencyBeacon logo}}

Crypto Rate Dashboard

Affyn Price Chart

FYN/USD
$0.000756
0.75%

FYN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2023-12-24 $0.0235575 $0.02390373 $0.02341355 $0.0236268 $446,086.33
2023-12-23 $0.02305667 $0.02365464 $0.02299867 $0.023569 $434,706.91
2023-12-22 $0.02338513 $0.023491 $0.02202717 $0.02305444 $533,670.89
2023-12-21 $0.02152825 $0.0239984 $0.02151086 $0.02338673 $537,881.82
2023-12-20 $0.01911611 $0.02153583 $0.01897275 $0.02153583 $518,327.85
2023-12-19 $0.01973062 $0.01996581 $0.01896825 $0.01902825 $421,169.26
2023-12-18 $0.02095733 $0.02114006 $0.01951378 $0.01974407 $450,131.12
2023-12-17 $0.02106409 $0.02125171 $0.02082364 $0.021005 $396,463.68
2023-12-16 $0.0208938 $0.02131167 $0.02075888 $0.02102188 $420,839.47
2023-12-15 $0.0214312 $0.02165333 $0.0207864 $0.02081875 $407,362.27
2023-12-14 $0.02182342 $0.0221364 $0.0213642 $0.0214402 $415,965.25
2023-12-13 $0.0219505 $0.02208633 $0.0214738 $0.02202383 $440,986.24
2023-12-12 $0.02160417 $0.02260463 $0.02134207 $0.02193563 $428,025.14
2023-12-11 $0.02100327 $0.02199157 $0.0205108 $0.02158417 $476,458.96
2023-12-10 $0.02355017 $0.0240988 $0.02096687 $0.02100582 $405,392.91
2023-12-09 $0.02124542 $0.025064 $0.02085276 $0.0240515 $481,313.90
2023-12-08 $0.02090433 $0.02134725 $0.02087396 $0.021326 $468,162.95
2023-12-05 $0.017374 $0.01817086 $0.01609413 $0.0169398 $409,427.37
2023-12-04 $0.01452174 $0.01888843 $0.0143055 $0.01736314 $562,944.27
2023-12-03 $0.01520485 $0.015302 $0.01426606 $0.01442864 $479,550.29
2023-12-02 $0.01481363 $0.01564607 $0.01454419 $0.01524164 $482,869.35
2023-12-01 $0.01852527 $0.01852527 $0.0145865 $0.01488175 $452,817.04
2023-11-30 $0.0134538 $0.0197272 $0.0134038 $0.01851673 $607,710.05
2023-11-29 $0.01303736 $0.01472621 $0.01257733 $0.0134742 $459,401.84
2023-11-28 $0.011948 $0.013331 $0.011784 $0.012844 $502,023.00
2023-11-27 $0.01281125 $0.01323494 $0.011674 $0.0119775 $476,841.35
2023-11-26 $0.0132005 $0.01379133 $0.0121555 $0.01281625 $487,434.29
2023-11-25 $0.01157607 $0.013459 $0.01126983 $0.013208 $537,924.50
2023-11-24 $0.0106485 $0.01166817 $0.0106044 $0.01155188 $479,274.14
2023-11-23 $0.01112496 $0.01125291 $0.010383 $0.0106352 $391,992.29