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

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
07 dic 2022	0.006518	0.006594	0.006508	0.006508	0.006508	1,967,815
06 dic 2022	0.006555	0.006577	0.006456	0.006518	0.006518	1,946,500
05 dic 2022	0.006608	0.006688	0.006530	0.006554	0.006554	1,735,218
04 dic 2022	0.006509	0.006627	0.006500	0.006609	0.006609	1,890,550
03 dic 2022	0.006650	0.006669	0.006502	0.006509	0.006509	2,568,818
02 dic 2022	0.006616	0.006690	0.006569	0.006650	0.006650	2,470,955
01 dic 2022	0.006661	0.006665	0.006575	0.006615	0.006615	1,244,425
30 nov 2022	0.006405	0.006666	0.006404	0.006661	0.006661	2,117,355
29 nov 2022	0.006295	0.006461	0.006278	0.006404	0.006404	2,156,803
28 nov 2022	0.006389	0.006540	0.006233	0.006296	0.006296	5,207,494
27 nov 2022	0.006444	0.006480	0.006387	0.006389	0.006389	1,868,493
26 nov 2022	0.006589	0.006684	0.006436	0.006444	0.006444	3,019,714
25 nov 2022	0.006606	0.006612	0.006516	0.006589	0.006589	2,152,075
24 nov 2022	0.006434	0.006619	0.006433	0.006608	0.006608	2,355,101
23 nov 2022	0.006289	0.006463	0.006261	0.006433	0.006433	1,774,064
22 nov 2022	0.006240	0.006304	0.006084	0.006287	0.006287	2,474,827
21 nov 2022	0.006500	0.006956	0.006229	0.006241	0.006241	8,113,307
20 nov 2022	0.006712	0.006757	0.006437	0.006499	0.006499	2,470,675
19 nov 2022	0.006699	0.006729	0.006656	0.006713	0.006713	1,411,978
18 nov 2022	0.006670	0.006772	0.006667	0.006697	0.006697	774,251
17 nov 2022	0.006670	0.006716	0.006573	0.006669	0.006669	1,200,100
16 nov 2022	0.006823	0.006868	0.006612	0.006670	0.006670	1,421,575
15 nov 2022	0.006735	0.006895	0.006733	0.006821	0.006821	1,965,448
14 nov 2022	0.006723	0.006867	0.006459	0.006733	0.006733	2,405,352
13 nov 2022	0.006872	0.006912	0.006712	0.006723	0.006723	1,737,345
12 nov 2022	0.006889	0.006905	0.006824	0.006872	0.006872	2,176,143
11 nov 2022	0.006947	0.007024	0.006758	0.006888	0.006888	6,116,137
10 nov 2022	0.006410	0.007070	0.006392	0.006950	0.006950	5,328,785
09 nov 2022	0.007119	0.007151	0.006342	0.006413	0.006413	7,331,607
08 nov 2022	0.007511	0.007549	0.006986	0.007117	0.007117	8,998,106
07 nov 2022	0.007599	0.007646	0.007484	0.007512	0.007512	2,870,748
06 nov 2022	0.007662	0.007706	0.007595	0.007601	0.007601	3,569,259
05 nov 2022	0.007682	0.007731	0.007636	0.007662	0.007662	799,862
04 nov 2022	0.007500	0.007697	0.007484	0.007682	0.007682	1,869,585
03 nov 2022	0.007463	0.007575	0.007456	0.007500	0.007500	1,111,409
02 nov 2022	0.007554	0.007626	0.007451	0.007463	0.007463	2,525,255
01 nov 2022	0.007543	0.007591	0.007520	0.007556	0.007556	1,275,378
31 oct 2022	0.007637	0.007652	0.007517	0.007543	0.007543	1,724,067
30 oct 2022	0.007642	0.007676	0.007579	0.007638	0.007638	1,305,092
29 oct 2022	0.007553	0.007680	0.007537	0.007643	0.007643	2,145,821
28 oct 2022	0.007493	0.007595	0.007469	0.007554	0.007554	1,808,949
27 oct 2022	0.007556	0.007622	0.007488	0.007493	0.007493	1,845,073
26 oct 2022	0.007426	0.007600	0.007425	0.007556	0.007556	2,605,532
25 oct 2022	0.007276	0.007528	0.007263	0.007427	0.007427	1,926,845
24 oct 2022	0.007346	0.007355	0.007249	0.007277	0.007277	818,875
23 oct 2022	0.007256	0.007360	0.007228	0.007347	0.007347	856,947
22 oct 2022	0.007248	0.007263	0.007204	0.007256	0.007256	398,997
21 oct 2022	0.007189	0.007260	0.007166	0.007248	0.007248	857,118
20 oct 2022	0.007208	0.007243	0.007175	0.007189	0.007189	1,259,954
19 oct 2022	0.007282	0.007290	0.007194	0.007209	0.007209	1,071,660
18 oct 2022	0.007309	0.007344	0.007258	0.007282	0.007282	1,326,166
17 oct 2022	0.007282	0.007361	0.007258	0.007308	0.007308	863,835
16 oct 2022	0.007221	0.007333	0.007221	0.007283	0.007283	901,714
15 oct 2022	0.007300	0.007306	0.007213	0.007220	0.007220	1,053,076
14 oct 2022	0.007276	0.007361	0.007272	0.007301	0.007301	1,754,954
13 oct 2022	0.007244	0.007281	0.007083	0.007277	0.007277	2,375,281
12 oct 2022	0.007217	0.007262	0.007212	0.007245	0.007245	713,264
11 oct 2022	0.007229	0.007270	0.007192	0.007217	0.007217	1,134,298
10 oct 2022	0.007308	0.007315	0.007224	0.007229	0.007229	854,711
09 oct 2022	0.007289	0.007315	0.007273	0.007308	0.007308	394,591
08 oct 2022	0.007293	0.007323	0.007260	0.007289	0.007289	632,392
07 oct 2022	0.007386	0.007394	0.007281	0.007294	0.007294	1,078,399
06 oct 2022	0.007471	0.007471	0.007369	0.007385	0.007385	1,443,673
05 oct 2022	0.007446	0.007488	0.007356	0.007469	0.007469	1,452,452
04 oct 2022	0.007379	0.007465	0.007362	0.007446	0.007446	1,234,191
03 oct 2022	0.007272	0.007391	0.007266	0.007378	0.007378	1,160,628
02 oct 2022	0.007312	0.007329	0.007261	0.007271	0.007271	1,205,814
01 oct 2022	0.007371	0.007379	0.007300	0.007311	0.007311	693,260
30 sept 2022	0.007375	0.007491	0.007338	0.007371	0.007371	2,187,530
29 sept 2022	0.007365	0.007396	0.007231	0.007375	0.007375	2,362,791
28 sept 2022	0.007328	0.007411	0.007189	0.007365	0.007365	2,769,869
27 sept 2022	0.007324	0.007503	0.007227	0.007329	0.007329	2,496,861
26 sept 2022	0.007265	0.007356	0.007252	0.007324	0.007324	2,132,178
25 sept 2022	0.007294	0.007343	0.007236	0.007264	0.007264	1,824,785
24 sept 2022	0.007351	0.007374	0.007289	0.007294	0.007294	1,695,419
23 sept 2022	0.007353	0.007406	0.007279	0.007351	0.007351	3,974,711
22 sept 2022	0.007265	0.007400	0.007213	0.007353	0.007353	3,921,546
21 sept 2022	0.007322	0.007472	0.007216	0.007267	0.007267	5,052,043
20 sept 2022	0.007435	0.007445	0.007306	0.007323	0.007323	4,963,556
19 sept 2022	0.007418	0.007458	0.007240	0.007435	0.007435	4,399,109
18 sept 2022	0.007611	0.007628	0.007416	0.007419	0.007419	2,582,812
17 sept 2022	0.007544	0.007618	0.007530	0.007611	0.007611	1,592,274
16 sept 2022	0.007581	0.007609	0.007488	0.007543	0.007543	2,768,760
15 sept 2022	0.007767	0.007808	0.007570	0.007581	0.007581	5,035,595
14 sept 2022	0.007728	0.007820	0.007702	0.007767	0.007767	3,354,170
13 sept 2022	0.008030	0.008173	0.007696	0.007740	0.007740	4,522,674
12 sept 2022	0.008021	0.008121	0.007979	0.008030	0.008030	3,003,930
11 sept 2022	0.008031	0.008058	0.007999	0.008020	0.008020	1,814,783
10 sept 2022	0.007921	0.008047	0.007905	0.008032	0.008032	2,343,602
09 sept 2022	0.007715	0.008060	0.007707	0.007923	0.007923	3,560,395
08 sept 2022	0.007716	0.007830	0.007676	0.007716	0.007716	2,477,168
07 sept 2022	0.007646	0.007739	0.007534	0.007717	0.007717	2,894,880
06 sept 2022	0.007794	0.008206	0.007642	0.007647	0.007647	4,150,319
05 sept 2022	0.007822	0.007846	0.007787	0.007794	0.007794	1,637,189
04 sept 2022	0.007805	0.007853	0.007769	0.007822	0.007822	1,267,317
03 sept 2022	0.007861	0.007872	0.007781	0.007806	0.007806	2,105,286
02 sept 2022	0.007878	0.007992	0.007835	0.007861	0.007861	2,823,540
01 sept 2022	0.007881	0.007904	0.007807	0.007879	0.007879	3,063,852
31 ago 2022	0.007789	0.007905	0.007786	0.007882	0.007882	3,851,034
30 ago 2022	0.007876	0.007943	0.007702	0.007787	0.007787	3,805,610
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...

F S&P 5003,949.00+4.00(+0.10%)

F Dow Jones33,672.00+39.00(+0.12%)

F Nasdaq11,583.00+17.00(+0.15%)

RTY=F1,815.50+1.40(+0.08%)

Petróleo73.99-0.26(-0.35%)

Oro1,783.50+1.10(+0.06%)

FUNToken USD (FUN-USD)

F S&P 500
3,949.00
+4.00(+0.10%)

F Dow Jones
33,672.00
+39.00(+0.12%)

F Nasdaq
11,583.00
+17.00(+0.15%)

RTY=F
1,815.50
+1.40(+0.08%)

Petróleo
73.99
-0.26(-0.35%)

Oro
1,783.50
+1.10(+0.06%)