U.S. markets open in 8 hours 28 minutes

FunFair USD (FUN-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.020432-0.000547 (-2.61%)
A partir del 5:59a.m. BST. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USD
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
18 de oct. de 20210.0203770.0204780.0203170.0204320.02043215,537,956
17 de oct. de 20210.0206210.0210700.0198840.0203960.02039616,008,251
16 de oct. de 20210.0208220.0214700.0206020.0206020.02060218,706,022
15 de oct. de 20210.0204410.0214000.0201220.0208520.02085224,497,489
14 de oct. de 20210.0201920.0205990.0200000.0204210.02042117,214,883
13 de oct. de 20210.0198720.0202030.0193520.0202030.02020318,009,270
12 de oct. de 20210.0205240.0205240.0193900.0198900.01989021,471,314
11 de oct. de 20210.0210620.0222310.0201560.0205320.02053222,021,530
10 de oct. de 20210.0213810.0228330.0205040.0211200.02112032,206,205
09 de oct. de 20210.0197820.0216130.0196030.0213930.02139327,015,178
08 de oct. de 20210.0195280.0207330.0195190.0197710.01977125,356,010
07 de oct. de 20210.0197170.0199700.0192150.0195270.01952721,320,082
06 de oct. de 20210.0201890.0204890.0190450.0197380.01973825,682,685
05 de oct. de 20210.0192970.0205250.0188680.0202000.02020023,355,580
04 de oct. de 20210.0194940.0195540.0186570.0192580.01925821,495,658
03 de oct. de 20210.0189660.0198770.0188270.0195050.01950522,926,677
02 de oct. de 20210.0187830.0194750.0186650.0189980.01899822,571,926
01 de oct. de 20210.0179230.0188760.0176490.0187520.01875222,923,569
30 de sep. de 20210.0179450.0191410.0177490.0179130.01791320,428,299
29 de sep. de 20210.0176250.0184460.0175450.0179460.01794618,532,651
28 de sep. de 20210.0180600.0183510.0175450.0175970.01759716,710,207
27 de sep. de 20210.0183740.0189530.0179790.0181390.01813919,198,392
26 de sep. de 20210.0182680.0186840.0172460.0183940.01839421,514,362
25 de sep. de 20210.0191660.0193350.0181050.0183080.01830820,974,262
24 de sep. de 20210.0213810.0215310.0184940.0191560.01915630,709,439
23 de sep. de 20210.0193510.0214350.0188020.0213820.02138233,042,458
22 de sep. de 20210.0177520.0195380.0175820.0193510.01935124,159,735
21 de sep. de 20210.0199080.0207470.0175440.0177620.01776230,294,344
20 de sep. de 20210.0196990.0209330.0177210.0198220.01982262,196,010
19 de sep. de 20210.0202900.0205890.0197020.0197270.01972718,926,940
18 de sep. de 20210.0205230.0213790.0202150.0202800.02028021,866,059
17 de sep. de 20210.0219910.0220280.0203480.0205320.02053221,803,666
16 de sep. de 20210.0222700.0231280.0217510.0219880.02198827,615,778
15 de sep. de 20210.0216200.0226510.0215090.0222870.02228724,279,804
14 de sep. de 20210.0210650.0223220.0209860.0216520.02165226,869,039
13 de sep. de 20210.0213640.0214800.0197870.0210480.02104827,906,244
12 de sep. de 20210.0213710.0220620.0209660.0213620.02136221,496,001
11 de sep. de 20210.0218270.0221610.0211580.0214030.02140324,409,192
10 de sep. de 20210.0236240.0240550.0212770.0218260.02182631,025,790
09 de sep. de 20210.0232580.0245550.0231430.0236040.02360434,294,811
08 de sep. de 20210.0246120.0252490.0224340.0236570.02365729,859,197
07 de sep. de 20210.0294870.0295800.0223890.0246670.02466731,029,254
06 de sep. de 20210.0295780.0297950.0286950.0294860.02948629,912,967
05 de sep. de 20210.0287610.0296470.0285380.0296000.02960029,804,111
04 de sep. de 20210.0283860.0294020.0281360.0287760.02877629,818,256
03 de sep. de 20210.0282390.0288690.0277130.0284260.02842634,488,680
02 de sep. de 20210.0297300.0298180.0282010.0282820.02828228,243,902
01 de sep. de 20210.0294790.0299240.0289400.0297390.02973928,453,831
31 de ago. de 20210.0309390.0318120.0292350.0294150.02941530,994,084
30 de ago. de 20210.0321450.0328440.0304320.0310150.03101535,943,535
29 de ago. de 20210.0327920.0331640.0317790.0321190.03211931,191,624
28 de ago. de 20210.0310230.0337100.0308280.0328000.03280031,112,910
27 de ago. de 20210.0304580.0311280.0298880.0309640.03096433,729,016
26 de ago. de 20210.0326770.0327700.0298170.0307230.03072323,746,515
25 de ago. de 20210.0329200.0343620.0314130.0325570.03255760,330,350
24 de ago. de 20210.0338380.0382270.0317500.0329450.03294597,522,469
23 de ago. de 20210.0328490.0345350.0311260.0338020.03380235,759,470
22 de ago. de 20210.0355100.0363140.0316150.0328310.03283127,310,556
21 de ago. de 20210.0298350.0374930.0294160.0356210.03562154,282,355
20 de ago. de 20210.0274140.0301080.0272690.0298330.02983326,475,016
19 de ago. de 20210.0231280.0274930.0227850.0272530.02725321,757,813
18 de ago. de 20210.0236610.0245860.0230590.0231480.02314810,343,241
17 de ago. de 20210.0220180.0258430.0217090.0236820.02368222,363,705
16 de ago. de 20210.0226390.0233470.0218910.0220360.0220365,415,595
15 de ago. de 20210.0231890.0233400.0220170.0226390.0226394,950,354
14 de ago. de 20210.0236720.0237460.0223590.0231900.0231906,523,332
13 de ago. de 20210.0202020.0255000.0175390.0236530.02365323,208,572
12 de ago. de 20210.0205190.0212310.0195650.0202370.0202376,895,544
11 de ago. de 20210.0192540.0213140.0192540.0205160.02051610,536,233
10 de ago. de 20210.0194850.0195300.0187240.0192530.0192535,504,901
09 de ago. de 20210.0188660.0197020.0185800.0195190.0195196,342,114
08 de ago. de 20210.0196960.0197320.0187200.0188650.0188655,213,698
07 de ago. de 20210.0201380.0205880.0194680.0196860.0196866,984,554
06 de ago. de 20210.0200600.0205040.0194980.0201520.02015211,099,406
05 de ago. de 20210.0182670.0203780.0175770.0200860.02008630,182,694
04 de ago. de 20210.0184360.0185840.0174370.0182600.01826016,312,629
03 de ago. de 20210.0196200.0199000.0184120.0184650.01846519,759,888
02 de ago. de 20210.0175390.0227140.0174220.0195910.01959151,570,933
01 de ago. de 20210.0173450.0182960.0170060.0175420.01754214,724,519
31 de jul. de 20210.0156350.0175290.0155470.0173990.01739920,316,240
30 de jul. de 20210.0154150.0157360.0149070.0156940.01569415,708,313
29 de jul. de 20210.0161550.0162700.0153500.0154140.01541414,656,541
28 de jul. de 20210.0154050.0165540.0152350.0161430.0161435,387,718
27 de jul. de 20210.0150120.0154810.0147380.0153740.0153742,212,527
26 de jul. de 20210.0153940.0166010.0147670.0150110.0150115,654,562
25 de jul. de 20210.0153700.0154310.0148360.0153940.0153942,170,178
24 de jul. de 20210.0148940.0154060.0147260.0154040.0154042,042,907
23 de jul. de 20210.0146630.0149000.0144550.0148680.0148681,224,269
22 de jul. de 20210.0143440.0146930.0142030.0146660.0146661,685,844
21 de jul. de 20210.0134930.0145670.0134110.0143210.0143211,474,897
20 de jul. de 20210.0139850.0141020.0133940.0134930.0134931,782,838
19 de jul. de 20210.0146840.0147700.0139220.0139850.0139851,222,953
18 de jul. de 20210.0146980.0149500.0145550.0147190.0147191,308,666
17 de jul. de 20210.0150230.0150340.0145360.0146830.0146831,159,017
16 de jul. de 20210.0149040.0153170.0144880.0150320.0150322,037,162
15 de jul. de 20210.0150330.0150950.0144030.0148140.0148141,483,085
14 de jul. de 20210.0147780.0150450.0143690.0150360.0150361,329,712
13 de jul. de 20210.0154280.0154890.0146520.0147620.0147621,652,270
12 de jul. de 20210.0159590.0160120.0151440.0154270.0154272,215,827
11 de jul. de 20210.0156390.0159690.0155680.0159660.0159661,010,690
*Precio de cierre ajustado para división de acciones.**Precio de cierre ajustado para dividendos y división de acciones.
Cargando más datos...