Identifier on Crex24: AFIN-USDPM
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-01-11 |
0.1327 |
2,275.3591 AFIN |
0.0410 |
0.0410 |
0.1700 |
0.1650 |
2022-01-09 |
0.0571 |
115.6632 AFIN |
0.0549 |
0.0253 |
0.0734 |
0.0253 |
2022-01-08 |
0.0298 |
32.0000 AFIN |
0.0300 |
0.0260 |
0.0300 |
0.0290 |
2022-01-07 |
0.0349 |
30.0000 AFIN |
0.0349 |
0.0349 |
0.0349 |
0.0349 |
2022-01-06 |
0.0266 |
77.0000 AFIN |
0.0269 |
0.0264 |
0.0269 |
0.0264 |
2021-12-23 |
0.0250 |
130.0000 AFIN |
0.0265 |
0.0250 |
0.0265 |
0.0250 |
2021-12-21 |
0.0286 |
643.0000 AFIN |
0.0323 |
0.0250 |
0.0323 |
0.0250 |
2021-12-18 |
0.0351 |
15.0000 AFIN |
0.0350 |
0.0348 |
0.0350 |
0.0348 |
2021-12-17 |
0.0360 |
43.0000 AFIN |
0.0362 |
0.0350 |
0.0371 |
0.0371 |
2021-12-12 |
0.0350 |
1.0000 AFIN |
0.0350 |
0.0350 |
0.0350 |
0.0350 |
2021-12-08 |
0.0427 |
27.0000 AFIN |
0.0500 |
0.0424 |
0.0500 |
0.0424 |
2021-12-06 |
0.0440 |
210.0000 AFIN |
0.0440 |
0.0440 |
0.0440 |
0.0440 |
2021-12-02 |
0.0440 |
2.0000 AFIN |
0.0440 |
0.0440 |
0.0440 |
0.0440 |
2021-11-29 |
0.0600 |
23.0000 AFIN |
0.0600 |
0.0600 |
0.0600 |
0.0600 |
2021-11-27 |
0.0751 |
8.0000 AFIN |
0.0751 |
0.0751 |
0.0751 |
0.0751 |
2021-11-26 |
0.0751 |
9.0000 AFIN |
0.0751 |
0.0751 |
0.0751 |
0.0751 |
2021-11-25 |
0.0800 |
26.0000 AFIN |
0.0800 |
0.0800 |
0.0800 |
0.0800 |
2021-11-23 |
0.0770 |
4.0000 AFIN |
0.0770 |
0.0770 |
0.0770 |
0.0770 |
2021-11-19 |
0.0770 |
2.0000 AFIN |
0.0770 |
0.0770 |
0.0770 |
0.0770 |
2021-11-17 |
0.0898 |
19.0000 AFIN |
0.0898 |
0.0898 |
0.0898 |
0.0898 |
2021-11-14 |
0.0771 |
6.0000 AFIN |
0.0787 |
0.0754 |
0.0788 |
0.0754 |
2021-11-13 |
0.0788 |
1.0000 AFIN |
0.0788 |
0.0788 |
0.0788 |
0.0788 |
2021-11-07 |
0.1219 |
89.6632 AFIN |
0.1200 |
0.1200 |
0.2890 |
0.2890 |
2021-11-01 |
0.2425 |
1,866.6432 AFIN |
0.2290 |
0.2180 |
0.2899 |
0.2446 |
2021-10-26 |
0.1172 |
43.6439 AFIN |
0.1173 |
0.1172 |
0.1173 |
0.1172 |
2021-10-06 |
0.1856 |
1,023.7670 AFIN |
0.1480 |
0.0230 |
0.2499 |
0.0290 |
2021-10-05 |
0.1015 |
44.0000 AFIN |
0.0926 |
0.0926 |
0.1100 |
0.1100 |
2021-09-15 |
0.0678 |
1.0000 AFIN |
0.0678 |
0.0678 |
0.0678 |
0.0678 |
2021-09-14 |
0.0670 |
9.0000 AFIN |
0.0670 |
0.0670 |
0.0670 |
0.0670 |
2021-09-13 |
0.0644 |
2.0000 AFIN |
0.0639 |
0.0639 |
0.0649 |
0.0649 |
2021-08-04 |
0.0480 |
69.0000 AFIN |
0.0480 |
0.0471 |
0.0480 |
0.0480 |
2021-08-01 |
0.0473 |
121.2381 AFIN |
0.0299 |
0.0295 |
0.0490 |
0.0490 |
2021-07-31 |
0.0294 |
1.0000 AFIN |
0.0294 |
0.0294 |
0.0294 |
0.0294 |
2021-07-16 |
0.0144 |
1.0000 AFIN |
0.0144 |
0.0144 |
0.0144 |
0.0144 |
2021-07-13 |
0.0150 |
15.0000 AFIN |
0.0150 |
0.0150 |
0.0150 |
0.0150 |
2021-07-04 |
0.0120 |
29.0000 AFIN |
0.0120 |
0.0120 |
0.0120 |
0.0120 |
2021-06-29 |
0.0137 |
277.9147 AFIN |
0.0139 |
0.0139 |
0.0156 |
0.0156 |
2021-06-28 |
0.0135 |
284.2960 AFIN |
0.0135 |
0.0135 |
0.0135 |
0.0135 |
2021-06-26 |
0.0121 |
26.9990 AFIN |
0.0120 |
0.0120 |
0.0139 |
0.0120 |
2021-06-25 |
0.0120 |
1.0000 AFIN |
0.0120 |
0.0120 |
0.0120 |
0.0120 |
2021-06-08 |
0.0125 |
451.5574 AFIN |
0.0125 |
0.0120 |
0.0153 |
0.0120 |
2021-06-03 |
0.0129 |
97.9021 AFIN |
0.0129 |
0.0129 |
0.0129 |
0.0129 |
2021-05-30 |
0.0129 |
9.9900 AFIN |
0.0129 |
0.0129 |
0.0129 |
0.0129 |
2021-05-28 |
0.0141 |
15.9840 AFIN |
0.0141 |
0.0141 |
0.0141 |
0.0141 |
2021-05-25 |
0.0167 |
54.9451 AFIN |
0.0167 |
0.0167 |
0.0167 |
0.0167 |
2021-05-24 |
0.0169 |
12.9870 AFIN |
0.0169 |
0.0169 |
0.0169 |
0.0169 |
2021-05-03 |
0.0248 |
2,918.6626 AFIN |
0.0380 |
0.0128 |
0.0380 |
0.0128 |
2021-05-02 |
0.0170 |
39.9750 AFIN |
0.0159 |
0.0159 |
0.0177 |
0.0177 |
2021-04-22 |
0.0177 |
123.8751 AFIN |
0.0177 |
0.0177 |
0.0177 |
0.0177 |
2021-04-21 |
0.0177 |
1.0000 AFIN |
0.0177 |
0.0177 |
0.0177 |
0.0177 |