New Zealand markets closed

FUNToken USD (FUN-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.007016+0.000556 (+8.61%)
As of 01:58PM UTC. Market open.
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20240.0064860.0071310.0064380.0070160.0070164,765,371
27 Mar 20240.0065840.0066500.0063670.0064900.0064902,214,537
26 Mar 20240.0066700.0068720.0064870.0065830.0065832,617,937
25 Mar 20240.0064750.0067320.0063090.0066680.0066684,084,884
24 Mar 20240.0063030.0064930.0061670.0064800.0064802,625,978
23 Mar 20240.0062660.0065380.0062440.0063030.0063033,848,023
22 Mar 20240.0060890.0063740.0059820.0062650.0062653,284,639
21 Mar 20240.0060490.0062280.0059740.0060920.0060922,684,098
20 Mar 20240.0056510.0060660.0055280.0060440.0060442,727,781
19 Mar 20240.0059640.0059930.0055060.0056450.0056452,586,426
18 Mar 20240.0061490.0063960.0057620.0059580.0059582,621,065
17 Mar 20240.0059650.0062300.0056920.0061510.0061512,306,984
16 Mar 20240.0064890.0066790.0058360.0059590.0059593,067,292
15 Mar 20240.0067670.0068160.0060970.0064890.0064893,563,318
14 Mar 20240.0071590.0071590.0064380.0067640.0067644,295,435
13 Mar 20240.0068700.0072380.0067130.0071590.0071595,085,318
12 Mar 20240.0066800.0069950.0063650.0068560.0068567,300,163
11 Mar 20240.0066990.0069780.0063200.0066810.0066817,799,097
10 Mar 20240.0064410.0078480.0062830.0067070.00670726,150,745
09 Mar 20240.0058630.0067820.0058160.0064380.0064389,989,161
08 Mar 20240.0057420.0058820.0055150.0058630.0058633,143,153
07 Mar 20240.0055520.0057530.0055010.0057410.0057413,512,868
06 Mar 20240.0053880.0056070.0052780.0055320.0055323,999,070
05 Mar 20240.0058430.0059960.0051960.0053880.0053886,839,988
04 Mar 20240.0061100.0061420.0057890.0058370.0058377,005,693
03 Mar 20240.0061260.0063220.0059320.0061030.0061035,898,066
02 Mar 20240.0059440.0062500.0059210.0061290.0061296,040,475
01 Mar 20240.0057560.0059770.0057540.0059520.0059523,199,691
29 Feb 20240.0057690.0060000.0057150.0057600.0057603,869,980
28 Feb 20240.0057860.0059830.0056350.0057690.0057693,770,597
27 Feb 20240.0058270.0059760.0057470.0057880.0057883,261,255
26 Feb 20240.0056770.0058460.0056210.0058270.0058273,272,540
25 Feb 20240.0056660.0057130.0056180.0056770.0056772,212,723
24 Feb 20240.0055960.0057390.0055810.0056670.0056672,195,841
23 Feb 20240.0058030.0058440.0055660.0055980.0055982,940,738
22 Feb 20240.0056380.0062320.0055560.0058030.0058036,801,823
21 Feb 20240.0057220.0057720.0055050.0056400.0056401,638,699
20 Feb 20240.0059460.0059620.0055720.0057220.0057221,895,825
19 Feb 20240.0059290.0059940.0058780.0059460.0059461,594,324
18 Feb 20240.0059450.0060300.0058570.0059240.0059242,036,593
17 Feb 20240.0057550.0062570.0057000.0059460.0059466,751,000
16 Feb 20240.0057520.0059030.0056140.0057560.0057564,270,929
15 Feb 20240.0056300.0058160.0055820.0057520.0057523,200,760
14 Feb 20240.0055370.0056510.0054880.0056280.0056281,686,130
13 Feb 20240.0056680.0057310.0055050.0055370.0055372,170,393
12 Feb 20240.0055910.0059700.0055490.0056680.0056684,699,268
11 Feb 20240.0055640.0056360.0055440.0055880.0055881,098,580
10 Feb 20240.0056040.0056540.0055290.0055660.0055661,259,229
09 Feb 20240.0055020.0056240.0055010.0056020.0056021,425,717
08 Feb 20240.0055920.0056030.0055020.0055040.0055041,178,568
07 Feb 20240.0055390.0056000.0054960.0055930.0055931,275,800
06 Feb 20240.0054770.0055540.0054540.0055340.0055341,092,326
05 Feb 20240.0055130.0056080.0054400.0054640.0054641,137,018
04 Feb 20240.0055350.0055720.0054710.0055120.0055121,039,005
03 Feb 20240.0056590.0056610.0055330.0055350.0055351,226,923
02 Feb 20240.0055480.0057180.0055350.0056590.0056591,507,346
01 Feb 20240.0054890.0055800.0054290.0055470.0055471,307,280
31 Jan 20240.0056550.0056740.0054750.0054830.0054831,489,061
30 Jan 20240.0057240.0057370.0056450.0056500.0056501,616,046
29 Jan 20240.0056310.0057510.0056030.0057220.0057221,559,124
28 Jan 20240.0057390.0058720.0056190.0056300.0056301,477,900
27 Jan 20240.0056990.0057450.0056380.0057380.0057381,362,544
26 Jan 20240.0055730.0057210.0055440.0056990.0056991,786,298
25 Jan 20240.0056410.0056740.0054620.0055710.0055711,796,586
24 Jan 20240.0056450.0057120.0055350.0056410.0056411,671,651
23 Jan 20240.0057120.0060090.0054120.0056450.0056454,226,663
22 Jan 20240.0058500.0060040.0056290.0057120.0057122,497,293
21 Jan 20240.0058860.0060860.0058440.0058450.0058452,305,174
20 Jan 20240.0058720.0060060.0057950.0058860.0058862,103,000
19 Jan 20240.0060390.0063310.0056140.0058720.0058726,130,881
18 Jan 20240.0061810.0070040.0059690.0060390.00603914,720,972
17 Jan 20240.0061440.0067530.0060250.0061830.0061837,998,013
16 Jan 20240.0057270.0066370.0057270.0061430.0061437,862,222
15 Jan 20240.0056510.0058170.0056510.0057310.0057311,905,653
14 Jan 20240.0057030.0058020.0056180.0056530.0056531,630,563
13 Jan 20240.0056360.0057670.0055090.0057030.0057031,567,991
12 Jan 20240.0058400.0059440.0054960.0056340.0056341,576,572
11 Jan 20240.0057660.0059490.0056950.0058410.0058411,998,172
10 Jan 20240.0054880.0058680.0053790.0057630.0057632,145,919
09 Jan 20240.0057080.0057350.0053590.0054760.0054762,452,559
08 Jan 20240.0057760.0058090.0054230.0057090.0057093,591,183
07 Jan 20240.0057290.0063840.0056360.0057770.00577712,164,384
06 Jan 20240.0057500.0058790.0054990.0057300.0057303,897,820
05 Jan 20240.0058810.0058850.0056010.0057500.0057501,717,121
04 Jan 20240.0057250.0059360.0057050.0058820.0058822,080,746
03 Jan 20240.0065680.0068480.0057070.0057260.0057264,294,882
02 Jan 20240.0066880.0067600.0065330.0065680.0065681,612,214
01 Jan 20240.0064860.0067420.0063980.0066880.0066882,038,283
31 Dec 20230.0066910.0068470.0064270.0064860.0064861,993,662
30 Dec 20230.0068870.0068920.0066390.0066910.0066912,076,069
29 Dec 20230.0068140.0070520.0067060.0068870.0068873,453,995
28 Dec 20230.0071810.0072220.0067240.0068140.0068143,314,453
27 Dec 20230.0068990.0074640.0068080.0071810.0071815,982,882
26 Dec 20230.0070510.0071050.0067750.0068990.0068992,921,042
25 Dec 20230.0067360.0072520.0066790.0070510.0070514,337,890
24 Dec 20230.0068880.0069850.0066680.0067360.0067363,962,290
23 Dec 20230.0072160.0072240.0067460.0068880.0068885,897,078
22 Dec 20230.0082330.0083760.0069180.0072150.00721515,618,459
21 Dec 20230.0065190.0088880.0064610.0082470.00824740,397,711
20 Dec 20230.0064120.0066610.0062640.0065160.0065164,120,027
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...