Australia markets closed

FUNToken AUD (FUN-AUD)

CCC - CoinMarketCap. Currency in AUD
Add to watchlist
0.008242+0.000143 (+1.77%)
As of 02:35AM UTC. Market open.
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in AUDDownload
DateOpenHighLowClose*Adj. close**Volume
04 May 20240.0082650.0083290.0082220.0082420.0082423,913,533
03 May 20240.0077910.0080980.0076050.0080140.0080142,162,765
02 May 20240.0079040.0079900.0075330.0077990.0077992,916,378
01 May 20240.0081720.0082780.0076260.0079110.0079112,884,616
30 Apr 20240.0081470.0083380.0079880.0081810.0081814,004,540
29 Apr 20240.0082270.0084000.0080940.0081350.0081352,125,103
28 Apr 20240.0081140.0084270.0079600.0082250.0082252,504,685
27 Apr 20240.0086820.0087240.0080860.0081070.0081073,465,828
26 Apr 20240.0087060.0087670.0084060.0086910.0086912,471,018
25 Apr 20240.0090510.0092860.0086210.0086820.0086823,465,993
24 Apr 20240.0090590.0091220.0088310.0090430.0090432,661,306
23 Apr 20240.0089290.0091250.0088250.0090590.0090592,583,297
22 Apr 20240.0091550.0092090.0088160.0089290.0089293,688,536
21 Apr 20240.0089370.0094300.0088420.0091590.0091594,206,224
20 Apr 20240.0086260.0091720.0082440.0089330.0089333,299,201
19 Apr 20240.0082130.0086700.0081500.0086130.0086132,439,280
18 Apr 20240.0083790.0086120.0080420.0082080.0082082,817,565
17 Apr 20240.0082040.0085000.0079650.0083790.0083792,151,002
16 Apr 20240.0085430.0087910.0081160.0082050.0082052,616,439
15 Apr 20240.0080910.0086200.0077810.0085480.0085483,016,007
14 Apr 20240.0092970.0093860.0075200.0080950.0080954,701,319
13 Apr 20240.0108370.0111540.0091480.0092980.0092985,189,793
12 Apr 20240.0112890.0117220.0106490.0108370.0108375,173,144
11 Apr 20240.0110160.0112870.0102730.0112880.0112887,757,103
10 Apr 20240.0109240.0114660.0106900.0110160.01101610,002,183
09 Apr 20240.0104190.0111460.0101570.0109280.0109286,054,791
08 Apr 20240.0105930.0110480.0103350.0104160.0104167,367,324
07 Apr 20240.0104200.0127340.0103890.0105920.01059232,943,542
06 Apr 20240.0099590.0106810.0095030.0104150.0104155,500,038
05 Apr 20240.0097310.0107620.0097100.0099590.0099598,339,687
04 Apr 20240.0095700.0100410.0093540.0097370.0097373,569,788
03 Apr 20240.0102280.0102790.0093060.0095780.0095782,795,100
02 Apr 20240.0106090.0106440.0099170.0102270.0102273,406,414
01 Apr 20240.0102770.0106520.0102540.0106110.0106112,553,823
31 Mar 20240.0112630.0113230.0102170.0102770.0102776,690,584
30 Mar 20240.0105120.0117870.0104130.0112480.01124814,902,344
29 Mar 20240.0099450.0110510.0098480.0105070.0105078,779,338
28 Mar 20240.0100700.0102020.0097590.0099480.0099483,394,642
27 Mar 20240.0102020.0105050.0099240.0100680.0100684,003,956
26 Mar 20240.0099380.0102960.0096670.0101980.0101986,247,866
25 Mar 20240.0096730.0099620.0094640.0099460.0099464,030,383
24 Mar 20240.0096170.0100340.0095830.0096730.0096735,905,562
23 Mar 20240.0092660.0097790.0091680.0096150.0096155,040,935
22 Mar 20240.0091670.0094480.0090930.0092690.0092694,084,137
21 Mar 20240.0086600.0092110.0084690.0091600.0091604,133,736
20 Mar 20240.0090950.0091400.0084320.0086500.0086503,963,701
19 Mar 20240.0093760.0097430.0087910.0090870.0090873,997,153
18 Mar 20240.0090890.0094950.0086730.0093800.0093803,518,010
17 Mar 20240.0098870.0101770.0088930.0090800.0090804,673,632
16 Mar 20240.0102860.0103780.0092980.0098870.0098875,429,428
15 Mar 20240.0108020.0108020.0097890.0102820.0102826,529,401
14 Mar 20240.0103980.0109310.0101480.0108020.0108027,672,936
13 Mar 20240.0100990.0105680.0096470.0103770.01037711,048,964
12 Mar 20240.0101120.0105670.0095390.0101000.01010011,791,088
11 Mar 20240.0096950.0118120.0094560.0101250.01012539,473,739
10 Mar 20240.0088250.0102070.0087530.0096900.00969015,035,186
09 Mar 20240.0086720.0088540.0083180.0088240.0088244,730,916
08 Mar 20240.0084540.0086900.0083700.0086700.0086705,305,323
07 Mar 20240.0082850.0085410.0081050.0084240.0084246,090,063
06 Mar 20240.0089800.0092380.0079890.0082850.00828510,517,091
05 Mar 20240.0093600.0094180.0088900.0089700.00897010,766,811
04 Mar 20240.0093740.0096740.0090770.0093490.0093499,035,760
03 Mar 20240.0090950.0095640.0090610.0093790.0093799,243,436
02 Mar 20240.0088550.0091470.0088530.0091070.0091074,896,328
01 Mar 20240.0088830.0092270.0087660.0088610.0088615,953,818
29 Feb 20240.0088420.0092100.0086710.0088830.0088835,805,804
28 Feb 20240.0089110.0091210.0087830.0088450.0088454,983,746
27 Feb 20240.0086500.0089400.0085880.0089110.0089115,004,381
26 Feb 20240.0086440.0087120.0085710.0086500.0086503,371,291
25 Feb 20240.0085370.0087550.0085150.0086450.0086453,349,873
24 Feb 20240.0088480.0089180.0084910.0085400.0085404,486,252
23 Feb 20240.0086030.0095120.0084830.0088470.00884710,370,453
22 Feb 20240.0087320.0088130.0084020.0086060.0086062,500,284
21 Feb 20240.0091040.0091330.0085050.0087320.0087322,892,934
20 Feb 20240.0090710.0091610.0089900.0091040.0091042,441,310
19 Feb 20240.0091030.0092410.0089680.0090630.0090633,115,535
18 Feb 20240.0088130.0095810.0087280.0091050.00910510,337,867
17 Feb 20240.0088150.0090230.0085880.0088140.0088146,540,112
16 Feb 20240.0086620.0089140.0086030.0088150.0088154,905,119
15 Feb 20240.0085790.0087280.0084920.0086600.0086602,594,488
14 Feb 20240.0086820.0087800.0085100.0085810.0085813,363,208
13 Feb 20240.0085690.0091560.0085090.0086820.0086827,197,987
12 Feb 20240.0085280.0086380.0085080.0085650.0085651,683,732
11 Feb 20240.0085880.0086650.0084740.0085300.0085301,929,856
10 Feb 20240.0084660.0086200.0084640.0085850.0085852,185,010
09 Feb 20240.0085760.0085840.0084670.0084700.0084701,813,509
08 Feb 20240.0084850.0085890.0084250.0085770.0085771,956,613
07 Feb 20240.0084510.0085150.0084160.0084780.0084781,673,354
06 Feb 20240.0084760.0086410.0083900.0084310.0084311,754,481
05 Feb 20240.0084870.0085430.0083880.0084730.0084731,597,289
04 Feb 20240.0086760.0086800.0084840.0084870.0084871,881,180
03 Feb 20240.0084380.0087700.0084130.0086770.0086772,311,138
02 Feb 20240.0083640.0084900.0082590.0084370.0084371,988,416
01 Feb 20240.0085750.0086000.0083370.0083540.0083542,268,908
31 Jan 20240.0086530.0087020.0085430.0085660.0085662,450,362
30 Jan 20240.0085610.0086970.0085180.0086500.0086502,356,952
29 Jan 20240.0087280.0089300.0085420.0085590.0085592,246,947
28 Jan 20240.0086680.0087380.0085750.0087260.0087262,072,312
27 Jan 20240.0084660.0086920.0084200.0086680.0086682,716,804
26 Jan 20240.0085790.0086350.0083040.0084640.0084642,729,526
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...