U.S. markets closed

FUNToken USD (FUN-USD)

CCC - CoinMarketCap. Divisa en USD.
Añadir a la lista de seguimiento
0.006508-0.000066 (-1.01%)
A partir del 03:24AM UTC. Mercado abierto.
Periodo de tiempo:
07 dic 2021 - 07 dic 2022
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 dic 20220.0065180.0065940.0065080.0065080.0065081,967,815
06 dic 20220.0065550.0065770.0064560.0065180.0065181,946,500
05 dic 20220.0066080.0066880.0065300.0065540.0065541,735,218
04 dic 20220.0065090.0066270.0065000.0066090.0066091,890,550
03 dic 20220.0066500.0066690.0065020.0065090.0065092,568,818
02 dic 20220.0066160.0066900.0065690.0066500.0066502,470,955
01 dic 20220.0066610.0066650.0065750.0066150.0066151,244,425
30 nov 20220.0064050.0066660.0064040.0066610.0066612,117,355
29 nov 20220.0062950.0064610.0062780.0064040.0064042,156,803
28 nov 20220.0063890.0065400.0062330.0062960.0062965,207,494
27 nov 20220.0064440.0064800.0063870.0063890.0063891,868,493
26 nov 20220.0065890.0066840.0064360.0064440.0064443,019,714
25 nov 20220.0066060.0066120.0065160.0065890.0065892,152,075
24 nov 20220.0064340.0066190.0064330.0066080.0066082,355,101
23 nov 20220.0062890.0064630.0062610.0064330.0064331,774,064
22 nov 20220.0062400.0063040.0060840.0062870.0062872,474,827
21 nov 20220.0065000.0069560.0062290.0062410.0062418,113,307
20 nov 20220.0067120.0067570.0064370.0064990.0064992,470,675
19 nov 20220.0066990.0067290.0066560.0067130.0067131,411,978
18 nov 20220.0066700.0067720.0066670.0066970.006697774,251
17 nov 20220.0066700.0067160.0065730.0066690.0066691,200,100
16 nov 20220.0068230.0068680.0066120.0066700.0066701,421,575
15 nov 20220.0067350.0068950.0067330.0068210.0068211,965,448
14 nov 20220.0067230.0068670.0064590.0067330.0067332,405,352
13 nov 20220.0068720.0069120.0067120.0067230.0067231,737,345
12 nov 20220.0068890.0069050.0068240.0068720.0068722,176,143
11 nov 20220.0069470.0070240.0067580.0068880.0068886,116,137
10 nov 20220.0064100.0070700.0063920.0069500.0069505,328,785
09 nov 20220.0071190.0071510.0063420.0064130.0064137,331,607
08 nov 20220.0075110.0075490.0069860.0071170.0071178,998,106
07 nov 20220.0075990.0076460.0074840.0075120.0075122,870,748
06 nov 20220.0076620.0077060.0075950.0076010.0076013,569,259
05 nov 20220.0076820.0077310.0076360.0076620.007662799,862
04 nov 20220.0075000.0076970.0074840.0076820.0076821,869,585
03 nov 20220.0074630.0075750.0074560.0075000.0075001,111,409
02 nov 20220.0075540.0076260.0074510.0074630.0074632,525,255
01 nov 20220.0075430.0075910.0075200.0075560.0075561,275,378
31 oct 20220.0076370.0076520.0075170.0075430.0075431,724,067
30 oct 20220.0076420.0076760.0075790.0076380.0076381,305,092
29 oct 20220.0075530.0076800.0075370.0076430.0076432,145,821
28 oct 20220.0074930.0075950.0074690.0075540.0075541,808,949
27 oct 20220.0075560.0076220.0074880.0074930.0074931,845,073
26 oct 20220.0074260.0076000.0074250.0075560.0075562,605,532
25 oct 20220.0072760.0075280.0072630.0074270.0074271,926,845
24 oct 20220.0073460.0073550.0072490.0072770.007277818,875
23 oct 20220.0072560.0073600.0072280.0073470.007347856,947
22 oct 20220.0072480.0072630.0072040.0072560.007256398,997
21 oct 20220.0071890.0072600.0071660.0072480.007248857,118
20 oct 20220.0072080.0072430.0071750.0071890.0071891,259,954
19 oct 20220.0072820.0072900.0071940.0072090.0072091,071,660
18 oct 20220.0073090.0073440.0072580.0072820.0072821,326,166
17 oct 20220.0072820.0073610.0072580.0073080.007308863,835
16 oct 20220.0072210.0073330.0072210.0072830.007283901,714
15 oct 20220.0073000.0073060.0072130.0072200.0072201,053,076
14 oct 20220.0072760.0073610.0072720.0073010.0073011,754,954
13 oct 20220.0072440.0072810.0070830.0072770.0072772,375,281
12 oct 20220.0072170.0072620.0072120.0072450.007245713,264
11 oct 20220.0072290.0072700.0071920.0072170.0072171,134,298
10 oct 20220.0073080.0073150.0072240.0072290.007229854,711
09 oct 20220.0072890.0073150.0072730.0073080.007308394,591
08 oct 20220.0072930.0073230.0072600.0072890.007289632,392
07 oct 20220.0073860.0073940.0072810.0072940.0072941,078,399
06 oct 20220.0074710.0074710.0073690.0073850.0073851,443,673
05 oct 20220.0074460.0074880.0073560.0074690.0074691,452,452
04 oct 20220.0073790.0074650.0073620.0074460.0074461,234,191
03 oct 20220.0072720.0073910.0072660.0073780.0073781,160,628
02 oct 20220.0073120.0073290.0072610.0072710.0072711,205,814
01 oct 20220.0073710.0073790.0073000.0073110.007311693,260
30 sept 20220.0073750.0074910.0073380.0073710.0073712,187,530
29 sept 20220.0073650.0073960.0072310.0073750.0073752,362,791
28 sept 20220.0073280.0074110.0071890.0073650.0073652,769,869
27 sept 20220.0073240.0075030.0072270.0073290.0073292,496,861
26 sept 20220.0072650.0073560.0072520.0073240.0073242,132,178
25 sept 20220.0072940.0073430.0072360.0072640.0072641,824,785
24 sept 20220.0073510.0073740.0072890.0072940.0072941,695,419
23 sept 20220.0073530.0074060.0072790.0073510.0073513,974,711
22 sept 20220.0072650.0074000.0072130.0073530.0073533,921,546
21 sept 20220.0073220.0074720.0072160.0072670.0072675,052,043
20 sept 20220.0074350.0074450.0073060.0073230.0073234,963,556
19 sept 20220.0074180.0074580.0072400.0074350.0074354,399,109
18 sept 20220.0076110.0076280.0074160.0074190.0074192,582,812
17 sept 20220.0075440.0076180.0075300.0076110.0076111,592,274
16 sept 20220.0075810.0076090.0074880.0075430.0075432,768,760
15 sept 20220.0077670.0078080.0075700.0075810.0075815,035,595
14 sept 20220.0077280.0078200.0077020.0077670.0077673,354,170
13 sept 20220.0080300.0081730.0076960.0077400.0077404,522,674
12 sept 20220.0080210.0081210.0079790.0080300.0080303,003,930
11 sept 20220.0080310.0080580.0079990.0080200.0080201,814,783
10 sept 20220.0079210.0080470.0079050.0080320.0080322,343,602
09 sept 20220.0077150.0080600.0077070.0079230.0079233,560,395
08 sept 20220.0077160.0078300.0076760.0077160.0077162,477,168
07 sept 20220.0076460.0077390.0075340.0077170.0077172,894,880
06 sept 20220.0077940.0082060.0076420.0076470.0076474,150,319
05 sept 20220.0078220.0078460.0077870.0077940.0077941,637,189
04 sept 20220.0078050.0078530.0077690.0078220.0078221,267,317
03 sept 20220.0078610.0078720.0077810.0078060.0078062,105,286
02 sept 20220.0078780.0079920.0078350.0078610.0078612,823,540
01 sept 20220.0078810.0079040.0078070.0078790.0078793,063,852
31 ago 20220.0077890.0079050.0077860.0078820.0078823,851,034
30 ago 20220.0078760.0079430.0077020.0077870.0077873,805,610
*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...