FUN-USD - FunFair USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
04 Jul 20200.00350.00360.00340.00360.0036652,189
03 Jul 20200.00340.00350.00340.00350.0035631,579
02 Jul 20200.00350.00360.00340.00340.0034592,337
01 Jul 20200.00360.00370.00350.00350.0035791,971
30 Jun 20200.00380.00390.00360.00360.0036631,766
29 Jun 20200.00390.00400.00370.00380.0038993,773
28 Jun 20200.00350.00390.00350.00390.0039779,017
27 Jun 20200.00380.00390.00350.00350.0035602,080
26 Jun 20200.00390.00430.00380.00380.00381,893,659
25 Jun 20200.00360.00410.00350.00390.00391,882,353
24 Jun 20200.00380.00390.00350.00360.0036611,495
23 Jun 20200.00380.00390.00370.00380.0038735,335
22 Jun 20200.00380.00410.00370.00380.00381,077,859
21 Jun 20200.00380.00440.00380.00380.00382,322,094
20 Jun 20200.00350.00400.00350.00380.00381,494,361
19 Jun 20200.00370.00370.00350.00350.0035764,891
18 Jun 20200.00370.00380.00360.00370.0037753,024
17 Jun 20200.00380.00380.00360.00370.0037877,508
16 Jun 20200.00360.00390.00360.00380.00381,361,179
15 Jun 20200.00370.00370.00320.00360.00361,575,709
14 Jun 20200.00390.00390.00360.00370.0037866,003
13 Jun 20200.00390.00400.00380.00390.00391,168,384
12 Jun 20200.00350.00390.00350.00390.00391,113,723
11 Jun 20200.00390.00420.00350.00350.00351,729,646
10 Jun 20200.00350.00400.00350.00390.00392,107,550
09 Jun 20200.00330.00360.00320.00350.0035902,447
08 Jun 20200.00320.00330.00320.00330.0033748,347
07 Jun 20200.00330.00340.00310.00320.0032626,745
06 Jun 20200.00320.00350.00320.00330.00331,179,892
05 Jun 20200.00330.00330.00320.00320.0032615,861
04 Jun 20200.00340.00340.00330.00330.0033705,151
03 Jun 20200.00320.00340.00320.00340.0034823,979
02 Jun 20200.00340.00340.00310.00320.0032848,428
01 Jun 20200.00310.00340.00300.00340.00341,018,764
31 May 20200.00340.00340.00300.00310.0031737,443
30 May 20200.00320.00360.00320.00340.0034759,810
29 May 20200.00330.00350.00320.00320.0032644,996
28 May 20200.00340.00360.00320.00330.0033816,215
27 May 20200.00300.00370.00300.00350.00352,607,549
26 May 20200.00320.00330.00290.00300.0030882,659
25 May 20200.00310.00390.00300.00320.00323,075,167
24 May 20200.00290.00320.00290.00310.00311,339,261
23 May 20200.00280.00300.00280.00290.0029523,185
22 May 20200.00280.00290.00270.00280.0028593,053
21 May 20200.00260.00300.00250.00280.00281,361,382
20 May 20200.00260.00270.00250.00260.0026291,878
19 May 20200.00250.00260.00240.00260.0026310,931
18 May 20200.00260.00260.00250.00250.0025326,944
17 May 20200.00260.00270.00260.00260.0026252,592
16 May 20200.00270.00270.00260.00260.0026197,077
15 May 20200.00280.00280.00260.00270.0027546,592
14 May 20200.00240.00280.00240.00280.0028502,732
13 May 20200.00240.00250.00240.00240.0024398,799
12 May 20200.00240.00250.00230.00240.0024855,757
11 May 20200.00210.00240.00210.00240.0024602,074
10 May 20200.00250.00250.00210.00210.0021720,609
09 May 20200.00230.00250.00230.00250.0025426,242
08 May 20200.00220.00240.00210.00230.0023433,533
07 May 20200.00220.00220.00210.00220.0022386,506
06 May 20200.00210.00220.00210.00220.0022282,740
05 May 20200.00210.00220.00200.00210.0021222,926
04 May 20200.00210.00210.00200.00210.0021160,475
03 May 20200.00210.00220.00210.00210.0021219,754
02 May 20200.00210.00220.00210.00210.0021292,104
01 May 20200.00190.00210.00190.00210.0021317,681
30 Apr 20200.00210.00220.00190.00190.0019466,261
29 Apr 20200.00200.00210.00190.00210.0021494,341
28 Apr 20200.00190.00200.00190.00200.0020210,090
27 Apr 20200.00200.00210.00190.00190.0019422,873
26 Apr 20200.00190.00200.00190.00200.0020416,970
25 Apr 20200.00190.00190.00180.00190.0019244,574
24 Apr 20200.00180.00190.00180.00190.0019352,446
23 Apr 20200.00180.00180.00170.00180.0018347,433
22 Apr 20200.00170.00180.00170.00180.0018272,169
21 Apr 20200.00170.00180.00160.00170.0017209,690
20 Apr 20200.00180.00180.00160.00170.0017205,984
19 Apr 20200.00180.00180.00180.00180.0018183,262
18 Apr 20200.00180.00180.00180.00180.0018237,839
17 Apr 20200.00180.00180.00180.00180.0018203,082
16 Apr 20200.00160.00180.00160.00180.0018380,880
15 Apr 20200.00160.00170.00160.00160.0016229,505
14 Apr 20200.00160.00170.00160.00160.0016178,173
13 Apr 20200.00170.00170.00160.00160.0016245,752
12 Apr 20200.00170.00180.00170.00170.0017161,610
11 Apr 20200.00170.00170.00160.00170.0017175,664
10 Apr 20200.00180.00180.00160.00170.0017264,533
09 Apr 20200.00180.00190.00180.00180.0018243,478
08 Apr 20200.00180.00190.00170.00180.0018358,821
07 Apr 20200.00180.00190.00170.00180.0018597,673
06 Apr 20200.00170.00180.00170.00170.0017378,613
05 Apr 20200.00170.00170.00170.00170.0017220,555
04 Apr 20200.00170.00170.00170.00170.0017240,733
03 Apr 20200.00170.00170.00170.00170.0017301,146
02 Apr 20200.00170.00170.00160.00170.0017663,478
01 Apr 20200.00160.00170.00160.00170.0017650,739
31 Mar 20200.00180.00180.00160.00160.00161,057,371
30 Mar 20200.00180.00190.00180.00180.0018496,713
29 Mar 20200.00190.00200.00180.00180.0018163,284
28 Mar 20200.00190.00190.00180.00190.0019205,280
27 Mar 20200.00210.00210.00190.00190.0019216,588
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...