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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
12 ago 2022	0.008371	0.008406	0.008304	0.008328	0.008328	2,725,046
11 ago 2022	0.008391	0.008680	0.008289	0.008370	0.008370	5,425,198
10 ago 2022	0.008067	0.009144	0.008052	0.008389	0.008389	12,650,585
09 ago 2022	0.008245	0.008256	0.008045	0.008067	0.008067	3,833,173
08 ago 2022	0.008186	0.008359	0.008147	0.008244	0.008244	5,249,498
07 ago 2022	0.008215	0.008221	0.008157	0.008185	0.008185	3,527,164
06 ago 2022	0.008282	0.008333	0.008199	0.008215	0.008215	3,190,083
05 ago 2022	0.008213	0.008330	0.008165	0.008281	0.008281	4,714,600
04 ago 2022	0.008223	0.008328	0.008138	0.008212	0.008212	4,154,406
03 ago 2022	0.008238	0.008358	0.008177	0.008224	0.008224	4,387,776
02 ago 2022	0.008330	0.008371	0.008182	0.008236	0.008236	5,667,681
01 ago 2022	0.008351	0.008409	0.008265	0.008331	0.008331	5,169,813
31 jul 2022	0.008397	0.008481	0.008315	0.008351	0.008351	5,915,686
30 jul 2022	0.008362	0.008509	0.008296	0.008396	0.008396	6,987,686
29 jul 2022	0.008426	0.008487	0.008264	0.008360	0.008360	7,623,198
28 jul 2022	0.008235	0.008527	0.008208	0.008425	0.008425	9,140,582
27 jul 2022	0.007950	0.008246	0.007906	0.008235	0.008235	9,478,267
26 jul 2022	0.008068	0.008068	0.007828	0.007950	0.007950	6,491,688
25 jul 2022	0.008261	0.008274	0.008061	0.008068	0.008068	14,935,551
24 jul 2022	0.008219	0.008344	0.008214	0.008262	0.008262	6,208,160
23 jul 2022	0.008203	0.008565	0.008142	0.008219	0.008219	4,937,988
22 jul 2022	0.008295	0.008355	0.008180	0.008206	0.008206	5,165,014
21 jul 2022	0.008295	0.008340	0.008185	0.008295	0.008295	6,026,760
20 jul 2022	0.008471	0.008562	0.008250	0.008294	0.008294	7,053,836
19 jul 2022	0.008513	0.008589	0.008380	0.008471	0.008471	10,908,203
18 jul 2022	0.007740	0.008947	0.007723	0.008517	0.008517	19,105,117
17 jul 2022	0.007857	0.007873	0.007664	0.007739	0.007739	4,168,058
16 jul 2022	0.007670	0.007857	0.007605	0.007857	0.007857	3,419,870
15 jul 2022	0.007669	0.007811	0.007571	0.007671	0.007671	5,677,474
14 jul 2022	0.007582	0.007680	0.007463	0.007669	0.007669	4,921,742
13 jul 2022	0.007342	0.007630	0.007238	0.007582	0.007582	5,771,016
12 jul 2022	0.007482	0.007488	0.007333	0.007341	0.007341	3,828,637
11 jul 2022	0.007601	0.007646	0.007475	0.007482	0.007482	3,613,381
10 jul 2022	0.007723	0.007723	0.007567	0.007602	0.007602	2,909,270
09 jul 2022	0.007744	0.007865	0.007712	0.007723	0.007723	5,548,113
08 jul 2022	0.007726	0.007842	0.007584	0.007742	0.007742	6,334,845
07 jul 2022	0.007592	0.007748	0.007559	0.007726	0.007726	6,098,406
06 jul 2022	0.007615	0.007632	0.007517	0.007592	0.007592	5,436,574
05 jul 2022	0.007599	0.007733	0.007469	0.007613	0.007613	5,760,908
04 jul 2022	0.007453	0.007621	0.007400	0.007600	0.007600	3,468,219
03 jul 2022	0.007416	0.007470	0.007371	0.007454	0.007454	3,588,025
02 jul 2022	0.007386	0.007437	0.007334	0.007416	0.007416	3,143,966
01 jul 2022	0.007348	0.007505	0.007304	0.007352	0.007352	5,056,448
30 jun 2022	0.007511	0.007517	0.007277	0.007320	0.007320	5,497,732
29 jun 2022	0.007604	0.007648	0.007502	0.007508	0.007508	3,612,188
28 jun 2022	0.007748	0.007853	0.007564	0.007605	0.007605	3,726,077
27 jun 2022	0.007802	0.007883	0.007708	0.007751	0.007751	4,635,203
26 jun 2022	0.007778	0.007937	0.007736	0.007802	0.007802	4,573,466
25 jun 2022	0.007743	0.007888	0.007704	0.007780	0.007780	4,381,955
24 jun 2022	0.007665	0.007865	0.007649	0.007742	0.007742	4,026,843
23 jun 2022	0.007577	0.007755	0.007577	0.007666	0.007666	3,330,740
22 jun 2022	0.007766	0.007766	0.007576	0.007578	0.007578	3,358,511
21 jun 2022	0.007733	0.007968	0.007699	0.007765	0.007765	5,047,960
20 jun 2022	0.007669	0.007809	0.007542	0.007735	0.007735	7,187,569
19 jun 2022	0.007448	0.007684	0.007313	0.007669	0.007669	8,149,905
18 jun 2022	0.007690	0.007727	0.007143	0.007450	0.007450	5,828,182
17 jun 2022	0.007670	0.007801	0.007641	0.007692	0.007692	3,941,520
16 jun 2022	0.007898	0.007995	0.007633	0.007668	0.007668	5,811,196
15 jun 2022	0.007923	0.007929	0.007445	0.007898	0.007898	11,921,353
14 jun 2022	0.007884	0.008043	0.007764	0.007925	0.007925	5,861,117
13 jun 2022	0.008513	0.008518	0.007850	0.007884	0.007884	7,380,305
12 jun 2022	0.008648	0.008667	0.008488	0.008516	0.008516	3,433,671
11 jun 2022	0.008718	0.008795	0.008539	0.008645	0.008645	2,390,485
10 jun 2022	0.009021	0.009056	0.008709	0.008718	0.008718	3,115,149
09 jun 2022	0.009041	0.009113	0.009015	0.009021	0.009021	2,561,305
08 jun 2022	0.008975	0.009085	0.008936	0.009042	0.009042	3,784,481
07 jun 2022	0.009084	0.009096	0.008848	0.008975	0.008975	4,106,271
06 jun 2022	0.009032	0.009160	0.009032	0.009084	0.009084	3,003,417
05 jun 2022	0.008997	0.009053	0.008930	0.009031	0.009031	1,602,406
04 jun 2022	0.008891	0.009000	0.008870	0.008996	0.008996	1,823,220
03 jun 2022	0.009044	0.009061	0.008808	0.008889	0.008889	2,430,873
02 jun 2022	0.008946	0.009078	0.008939	0.009044	0.009044	2,810,503
01 jun 2022	0.009238	0.009262	0.008935	0.008943	0.008943	3,794,544
31 may 2022	0.009233	0.009288	0.009157	0.009239	0.009239	3,134,303
30 may 2022	0.008914	0.009234	0.008904	0.009234	0.009234	4,824,431
29 may 2022	0.008884	0.008964	0.008805	0.008915	0.008915	2,377,165
28 may 2022	0.008858	0.008888	0.008744	0.008884	0.008884	2,997,725
27 may 2022	0.008804	0.008921	0.008753	0.008803	0.008803	4,542,538
26 may 2022	0.008988	0.009025	0.008750	0.008809	0.008809	4,587,239
25 may 2022	0.009089	0.009274	0.008929	0.008987	0.008987	7,070,143
24 may 2022	0.009041	0.009551	0.008976	0.009088	0.009088	6,662,219
23 may 2022	0.009204	0.009286	0.009005	0.009040	0.009040	4,026,586
22 may 2022	0.009081	0.009232	0.009046	0.009206	0.009206	3,509,371
21 may 2022	0.009065	0.009110	0.009018	0.009081	0.009081	3,573,278
20 may 2022	0.008966	0.009176	0.008948	0.009066	0.009066	6,027,191
19 may 2022	0.008785	0.009008	0.008712	0.008966	0.008966	8,473,140
18 may 2022	0.009161	0.009190	0.008790	0.008792	0.008792	6,152,036
17 may 2022	0.008929	0.009191	0.008928	0.009160	0.009160	5,772,734
16 may 2022	0.009278	0.009278	0.008899	0.008930	0.008930	7,031,054
15 may 2022	0.009003	0.009282	0.008912	0.009278	0.009278	5,957,860
14 may 2022	0.008894	0.009011	0.008740	0.009004	0.009004	6,147,612
13 may 2022	0.008806	0.009225	0.008785	0.008893	0.008893	11,452,823
12 may 2022	0.008937	0.009129	0.008161	0.008805	0.008805	18,150,094
11 may 2022	0.009524	0.009676	0.008805	0.008936	0.008936	18,462,492
10 may 2022	0.009461	0.009830	0.009363	0.009525	0.009525	13,638,153
09 may 2022	0.010132	0.010139	0.009472	0.009472	0.009472	12,051,721
08 may 2022	0.010246	0.010296	0.010126	0.010131	0.010131	6,491,351
07 may 2022	0.010228	0.010376	0.010202	0.010245	0.010245	3,650,945
06 may 2022	0.010215	0.010356	0.010183	0.010229	0.010229	4,896,463
05 may 2022	0.010588	0.010602	0.010181	0.010216	0.010216	3,880,914
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...

F S&P 5004,226.25+16.50(+0.39%)

F Dow Jones33,418.00+114.00(+0.34%)

F Nasdaq13,371.25+60.00(+0.45%)

RTY=F1,985.30+9.00(+0.46%)

Petróleo92.76-1.58(-1.67%)

Oro1,804.10-3.10(-0.17%)

FUNToken USD (FUN-USD)

F S&P 500
4,226.25
+16.50(+0.39%)

F Dow Jones
33,418.00
+114.00(+0.34%)

F Nasdaq
13,371.25
+60.00(+0.45%)

RTY=F
1,985.30
+9.00(+0.46%)

Petróleo
92.76
-1.58(-1.67%)

Oro
1,804.10
-3.10(-0.17%)