FUN-USD - FunFair USD

CCC - CoinMarketCap. Currency in USD
CoinMarketCap
DateOpenHighLowClose*Adj. close**Volume
15 Dec 20190.00350.00360.00340.00360.0036686,323
13 Dec 20190.00390.00420.00390.00400.00401,685,272
12 Dec 20190.00410.00410.00380.00390.00391,638,065
11 Dec 20190.00360.00430.00360.00410.00412,282,459
10 Dec 20190.00350.00360.00320.00360.0036934,127
09 Dec 20190.00350.00350.00340.00350.0035448,335
08 Dec 20190.00360.00360.00340.00350.0035301,288
07 Dec 20190.00330.00360.00330.00360.0036501,754
06 Dec 20190.00340.00360.00330.00330.0033659,800
05 Dec 20190.00320.00370.00310.00340.00341,473,946
04 Dec 20190.00290.00330.00280.00320.0032783,919
03 Dec 20190.00290.00290.00280.00290.0029118,879
02 Dec 20190.00290.00300.00280.00290.0029230,752
01 Dec 20190.00300.00300.00280.00290.0029158,326
30 Nov 20190.00310.00310.00290.00300.0030122,359
29 Nov 20190.00310.00310.00300.00310.0031164,593
28 Nov 20190.00290.00320.00290.00310.0031728,967
27 Nov 20190.00290.00310.00290.00290.00291,059,673
26 Nov 20190.00290.00310.00290.00290.0029180,778
25 Nov 20190.00280.00300.00260.00290.0029647,375
24 Nov 20190.00310.00310.00280.00280.0028214,957
23 Nov 20190.00310.00320.00300.00310.0031215,053
22 Nov 20190.00320.00340.00290.00310.0031786,276
21 Nov 20190.00350.00350.00320.00320.0032894,707
20 Nov 20190.00360.00370.00340.00350.0035284,104
19 Nov 20190.00360.00380.00360.00360.0036755,442
18 Nov 20190.00370.00390.00350.00360.0036816,069
17 Nov 20190.00370.00380.00370.00370.0037262,085
16 Nov 20190.00360.00380.00350.00370.0037841,289
15 Nov 20190.00370.00370.00350.00360.0036369,768
14 Nov 20190.00390.00390.00360.00370.0037404,196
13 Nov 20190.00380.00400.00370.00390.00391,783,180
12 Nov 20190.00400.00410.00380.00380.0038960,590
11 Nov 20190.00400.00420.00390.00400.0040725,210
10 Nov 20190.00370.00420.00370.00400.0040948,588
09 Nov 20190.00350.00390.00350.00370.0037767,024
08 Nov 20190.00380.00390.00340.00350.0035326,582
07 Nov 20190.00380.00390.00360.00380.0038444,761
06 Nov 20190.00350.00390.00350.00380.0038710,692
05 Nov 20190.00340.00360.00340.00350.0035640,745
04 Nov 20190.00320.00340.00320.00340.0034442,988
03 Nov 20190.00320.00330.00320.00320.0032206,401
02 Nov 20190.00320.00330.00320.00320.0032198,235
01 Nov 20190.00310.00340.00310.00320.00321,060,872
31 Oct 20190.00320.00320.00310.00310.0031257,270
30 Oct 20190.00330.00330.00310.00320.0032362,184
29 Oct 20190.00330.00340.00320.00320.0032244,457
28 Oct 20190.00340.00350.00330.00330.0033651,346
26 Oct 20190.00350.00370.00330.00340.0034841,318
25 Oct 20190.00350.00360.00330.00350.0035877,509
24 Oct 20190.00330.00350.00320.00350.0035308,777
23 Oct 20190.00310.00330.00300.00330.0033490,956
22 Oct 20190.00340.00340.00310.00310.0031239,946
21 Oct 20190.00360.00360.00340.00340.0034283,419
20 Oct 20190.00350.00360.00350.00360.0036355,319
19 Oct 20190.00340.00360.00340.00350.0035463,760
18 Oct 20190.00350.00350.00340.00340.0034335,597
17 Oct 20190.00360.00360.00350.00350.0035453,836
16 Oct 20190.00360.00370.00350.00360.0036673,518
15 Oct 20190.00380.00380.00350.00360.0036572,403
14 Oct 20190.00400.00410.00380.00380.0038438,913
13 Oct 20190.00400.00410.00400.00400.0040502,024
12 Oct 20190.00400.00410.00390.00400.0040832,897
11 Oct 20190.00410.00410.00400.00400.0040830,232
10 Oct 20190.00420.00430.00400.00400.0040806,059
09 Oct 20190.00430.00430.00420.00420.0042876,107
08 Oct 20190.00410.00440.00400.00430.00432,000,630
07 Oct 20190.00400.00420.00390.00410.0041784,085
06 Oct 20190.00360.00400.00360.00400.0040514,386
05 Oct 20190.00380.00380.00360.00360.0036309,624
04 Oct 20190.00380.00390.00380.00380.0038312,092
03 Oct 20190.00400.00410.00380.00380.00381,565,958
02 Oct 20190.00390.00420.00370.00400.00401,278,703
01 Oct 20190.00380.00400.00370.00390.0039652,931
30 Sep 20190.00380.00410.00370.00380.0038616,034
29 Sep 20190.00350.00400.00330.00380.00381,361,007
28 Sep 20190.00330.00350.00310.00350.0035569,209
27 Sep 20190.00310.00350.00310.00330.0033824,448
26 Sep 20190.00290.00320.00280.00310.0031915,304
25 Sep 20190.00290.00310.00280.00290.0029641,598
24 Sep 20190.00270.00320.00270.00290.0029838,191
23 Sep 20190.00300.00310.00250.00270.00271,051,267
22 Sep 20190.00340.00340.00300.00300.0030801,773
21 Sep 20190.00380.00380.00340.00340.00341,312,602
20 Sep 20190.00390.00410.00370.00380.00381,496,477
19 Sep 20190.00360.00400.00340.00390.00391,225,256
18 Sep 20190.00340.00360.00330.00360.0036845,478
17 Sep 20190.00330.00360.00310.00340.00341,232,719
16 Sep 20190.00300.00330.00300.00330.0033666,360
15 Sep 20190.00300.00310.00290.00300.0030413,040
14 Sep 20190.00300.00300.00290.00300.0030258,028
13 Sep 20190.00300.00310.00290.00300.0030238,736
12 Sep 20190.00290.00300.00270.00300.0030446,963
11 Sep 20190.00270.00300.00250.00290.0029618,575
10 Sep 20190.00270.00280.00260.00270.0027346,579
09 Sep 20190.00280.00310.00270.00270.0027748,091
08 Sep 20190.00260.00340.00240.00280.00281,316,288
07 Sep 20190.00260.00260.00250.00260.0026166,078
06 Sep 20190.00240.00270.00240.00260.0026191,780
05 Sep 20190.00240.00250.00230.00240.0024188,264
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...