U.S. markets open in 1 hour 5 minutes

FUNToken USD (FUN-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.008328-0.000138 (-1.63%)
A partir del 12:23PM UTC. Mercado abierto.
Periodo de tiempo:
12 ago 2021 - 12 ago 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
12 ago 20220.0083710.0084060.0083040.0083280.0083282,725,046
11 ago 20220.0083910.0086800.0082890.0083700.0083705,425,198
10 ago 20220.0080670.0091440.0080520.0083890.00838912,650,585
09 ago 20220.0082450.0082560.0080450.0080670.0080673,833,173
08 ago 20220.0081860.0083590.0081470.0082440.0082445,249,498
07 ago 20220.0082150.0082210.0081570.0081850.0081853,527,164
06 ago 20220.0082820.0083330.0081990.0082150.0082153,190,083
05 ago 20220.0082130.0083300.0081650.0082810.0082814,714,600
04 ago 20220.0082230.0083280.0081380.0082120.0082124,154,406
03 ago 20220.0082380.0083580.0081770.0082240.0082244,387,776
02 ago 20220.0083300.0083710.0081820.0082360.0082365,667,681
01 ago 20220.0083510.0084090.0082650.0083310.0083315,169,813
31 jul 20220.0083970.0084810.0083150.0083510.0083515,915,686
30 jul 20220.0083620.0085090.0082960.0083960.0083966,987,686
29 jul 20220.0084260.0084870.0082640.0083600.0083607,623,198
28 jul 20220.0082350.0085270.0082080.0084250.0084259,140,582
27 jul 20220.0079500.0082460.0079060.0082350.0082359,478,267
26 jul 20220.0080680.0080680.0078280.0079500.0079506,491,688
25 jul 20220.0082610.0082740.0080610.0080680.00806814,935,551
24 jul 20220.0082190.0083440.0082140.0082620.0082626,208,160
23 jul 20220.0082030.0085650.0081420.0082190.0082194,937,988
22 jul 20220.0082950.0083550.0081800.0082060.0082065,165,014
21 jul 20220.0082950.0083400.0081850.0082950.0082956,026,760
20 jul 20220.0084710.0085620.0082500.0082940.0082947,053,836
19 jul 20220.0085130.0085890.0083800.0084710.00847110,908,203
18 jul 20220.0077400.0089470.0077230.0085170.00851719,105,117
17 jul 20220.0078570.0078730.0076640.0077390.0077394,168,058
16 jul 20220.0076700.0078570.0076050.0078570.0078573,419,870
15 jul 20220.0076690.0078110.0075710.0076710.0076715,677,474
14 jul 20220.0075820.0076800.0074630.0076690.0076694,921,742
13 jul 20220.0073420.0076300.0072380.0075820.0075825,771,016
12 jul 20220.0074820.0074880.0073330.0073410.0073413,828,637
11 jul 20220.0076010.0076460.0074750.0074820.0074823,613,381
10 jul 20220.0077230.0077230.0075670.0076020.0076022,909,270
09 jul 20220.0077440.0078650.0077120.0077230.0077235,548,113
08 jul 20220.0077260.0078420.0075840.0077420.0077426,334,845
07 jul 20220.0075920.0077480.0075590.0077260.0077266,098,406
06 jul 20220.0076150.0076320.0075170.0075920.0075925,436,574
05 jul 20220.0075990.0077330.0074690.0076130.0076135,760,908
04 jul 20220.0074530.0076210.0074000.0076000.0076003,468,219
03 jul 20220.0074160.0074700.0073710.0074540.0074543,588,025
02 jul 20220.0073860.0074370.0073340.0074160.0074163,143,966
01 jul 20220.0073480.0075050.0073040.0073520.0073525,056,448
30 jun 20220.0075110.0075170.0072770.0073200.0073205,497,732
29 jun 20220.0076040.0076480.0075020.0075080.0075083,612,188
28 jun 20220.0077480.0078530.0075640.0076050.0076053,726,077
27 jun 20220.0078020.0078830.0077080.0077510.0077514,635,203
26 jun 20220.0077780.0079370.0077360.0078020.0078024,573,466
25 jun 20220.0077430.0078880.0077040.0077800.0077804,381,955
24 jun 20220.0076650.0078650.0076490.0077420.0077424,026,843
23 jun 20220.0075770.0077550.0075770.0076660.0076663,330,740
22 jun 20220.0077660.0077660.0075760.0075780.0075783,358,511
21 jun 20220.0077330.0079680.0076990.0077650.0077655,047,960
20 jun 20220.0076690.0078090.0075420.0077350.0077357,187,569
19 jun 20220.0074480.0076840.0073130.0076690.0076698,149,905
18 jun 20220.0076900.0077270.0071430.0074500.0074505,828,182
17 jun 20220.0076700.0078010.0076410.0076920.0076923,941,520
16 jun 20220.0078980.0079950.0076330.0076680.0076685,811,196
15 jun 20220.0079230.0079290.0074450.0078980.00789811,921,353
14 jun 20220.0078840.0080430.0077640.0079250.0079255,861,117
13 jun 20220.0085130.0085180.0078500.0078840.0078847,380,305
12 jun 20220.0086480.0086670.0084880.0085160.0085163,433,671
11 jun 20220.0087180.0087950.0085390.0086450.0086452,390,485
10 jun 20220.0090210.0090560.0087090.0087180.0087183,115,149
09 jun 20220.0090410.0091130.0090150.0090210.0090212,561,305
08 jun 20220.0089750.0090850.0089360.0090420.0090423,784,481
07 jun 20220.0090840.0090960.0088480.0089750.0089754,106,271
06 jun 20220.0090320.0091600.0090320.0090840.0090843,003,417
05 jun 20220.0089970.0090530.0089300.0090310.0090311,602,406
04 jun 20220.0088910.0090000.0088700.0089960.0089961,823,220
03 jun 20220.0090440.0090610.0088080.0088890.0088892,430,873
02 jun 20220.0089460.0090780.0089390.0090440.0090442,810,503
01 jun 20220.0092380.0092620.0089350.0089430.0089433,794,544
31 may 20220.0092330.0092880.0091570.0092390.0092393,134,303
30 may 20220.0089140.0092340.0089040.0092340.0092344,824,431
29 may 20220.0088840.0089640.0088050.0089150.0089152,377,165
28 may 20220.0088580.0088880.0087440.0088840.0088842,997,725
27 may 20220.0088040.0089210.0087530.0088030.0088034,542,538
26 may 20220.0089880.0090250.0087500.0088090.0088094,587,239
25 may 20220.0090890.0092740.0089290.0089870.0089877,070,143
24 may 20220.0090410.0095510.0089760.0090880.0090886,662,219
23 may 20220.0092040.0092860.0090050.0090400.0090404,026,586
22 may 20220.0090810.0092320.0090460.0092060.0092063,509,371
21 may 20220.0090650.0091100.0090180.0090810.0090813,573,278
20 may 20220.0089660.0091760.0089480.0090660.0090666,027,191
19 may 20220.0087850.0090080.0087120.0089660.0089668,473,140
18 may 20220.0091610.0091900.0087900.0087920.0087926,152,036
17 may 20220.0089290.0091910.0089280.0091600.0091605,772,734
16 may 20220.0092780.0092780.0088990.0089300.0089307,031,054
15 may 20220.0090030.0092820.0089120.0092780.0092785,957,860
14 may 20220.0088940.0090110.0087400.0090040.0090046,147,612
13 may 20220.0088060.0092250.0087850.0088930.00889311,452,823
12 may 20220.0089370.0091290.0081610.0088050.00880518,150,094
11 may 20220.0095240.0096760.0088050.0089360.00893618,462,492
10 may 20220.0094610.0098300.0093630.0095250.00952513,638,153
09 may 20220.0101320.0101390.0094720.0094720.00947212,051,721
08 may 20220.0102460.0102960.0101260.0101310.0101316,491,351
07 may 20220.0102280.0103760.0102020.0102450.0102453,650,945
06 may 20220.0102150.0103560.0101830.0102290.0102294,896,463
05 may 20220.0105880.0106020.0101810.0102160.0102163,880,914
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...