AFIN Historical USD Price
Daily close · Mar 20, 2019 → May 7, 2020Daily price history
Apr 7, 2020 → May 7, 2020| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2020-05-07 | $0.00474546 | $0.0069723 | $0.00413405 | $0.00521563 | $25,506.10 |
| 2020-05-06 | $0.00490434 | $0.00526889 | $0.00427321 | $0.00475749 | $19,719.96 |
| 2020-05-05 | $0.00417348 | $0.00704801 | $0.00377737 | $0.00489618 | $18,832.80 |
| 2020-05-04 | $0.00507577 | $0.00542029 | $0.003908 | $0.00417361 | $18,798.49 |
| 2020-05-02 | $0.00543203 | $0.00588949 | $0.00365401 | $0.00439362 | $23,731.57 |
| 2020-05-01 | $0.00330681 | $0.00581298 | $0.00330681 | $0.00543367 | $28,021.45 |
| 2020-04-30 | $0.0034631 | $0.00665101 | $0.00324415 | $0.00330044 | $17,734.63 |
| 2020-04-29 | $0.00389717 | $0.00453054 | $0.00278433 | $0.00346276 | $19,185.97 |
| 2020-04-28 | $0.00531719 | $0.00637734 | $0.00299279 | $0.00365838 | $19,611.01 |
| 2020-04-27 | $0.00420433 | $0.00639641 | $0.00389863 | $0.00531494 | $28,513.70 |
| 2020-04-26 | $0.00388123 | $0.00994748 | $0.00388123 | $0.00586879 | $26,322.54 |
| 2020-04-25 | $0.00402487 | $0.00598352 | $0.00283489 | $0.00388272 | $19,743.23 |
| 2020-04-24 | $0.00550204 | $0.00620224 | $0.00291193 | $0.00402178 | $23,317.16 |
| 2020-04-23 | $0.00325557 | $0.00654285 | $0.00289676 | $0.00534087 | $29,739.84 |
| 2020-04-22 | $0.00508596 | $0.00583026 | $0.00260523 | $0.00403119 | $26,084.30 |
| 2020-04-21 | $0.00456311 | $0.00561043 | $0.00268271 | $0.0050848 | $31,255.88 |
| 2020-04-20 | $0.00539503 | $0.00597782 | $0.00287787 | $0.00457158 | $28,939.14 |
| 2020-04-19 | $0.00503497 | $0.00607483 | $0.0024813 | $0.00540144 | $37,467.59 |
| 2020-04-18 | $0.00405508 | $0.00610791 | $0.00219521 | $0.00595963 | $35,597.80 |
| 2020-04-17 | $0.00225053 | $0.00564799 | $0.00218255 | $0.00405311 | $23,462.58 |
| 2020-04-16 | $0.00201079 | $0.00303928 | $0.00199471 | $0.00224548 | $13,493.77 |
| 2020-04-15 | $0.00230985 | $0.00304261 | $0.00201472 | $0.00201472 | $11,811.81 |
| 2020-04-14 | $0.00202209 | $0.00298056 | $0.00201654 | $0.00230957 | $14,431.14 |
| 2020-04-13 | $0.00221852 | $0.0029926 | $0.00192767 | $0.00228346 | $12,471.53 |
| 2020-04-12 | $0.00288334 | $0.00312341 | $0.00190283 | $0.00222504 | $14,576.60 |
| 2020-04-11 | $0.00200664 | $0.00302362 | $0.00190262 | $0.00288244 | $17,667.21 |
| 2020-04-10 | $0.0027704 | $0.0031799 | $0.00171616 | $0.0020036 | $12,172.34 |
| 2020-04-09 | $0.00234966 | $0.00900562 | $0.00189425 | $0.0027812 | $16,942.05 |
| 2020-04-08 | $0.00266226 | $0.00305787 | $0.00182689 | $0.00213067 | $13,115.31 |
| 2020-04-07 | $0.00299586 | $0.0031855 | $0.0017881 | $0.00258016 | $16,308.29 |