Identifier on Bitfinex: tFUNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-18 |
0.0378 USD |
1,312,293.2749 FUN |
0.0435 USD |
0.0366 USD |
0.0435 USD |
0.0379 USD |
| 2021-04-17 |
0.0431 USD |
375,564.8048 FUN |
0.0418 USD |
0.0418 USD |
0.0441 USD |
0.0437 USD |
| 2021-04-16 |
0.0422 USD |
519,576.7017 FUN |
0.0435 USD |
0.0412 USD |
0.0435 USD |
0.0414 USD |
| 2021-04-15 |
0.0443 USD |
472,562.7908 FUN |
0.0442 USD |
0.0415 USD |
0.0466 USD |
0.0443 USD |
| 2021-04-14 |
0.0420 USD |
335,761.5467 FUN |
0.0405 USD |
0.0402 USD |
0.0451 USD |
0.0451 USD |
| 2021-04-13 |
0.0407 USD |
1,328,900.0559 FUN |
0.0422 USD |
0.0400 USD |
0.0422 USD |
0.0405 USD |
| 2021-04-12 |
0.0436 USD |
210,809.5002 FUN |
0.0441 USD |
0.0419 USD |
0.0441 USD |
0.0423 USD |
| 2021-04-11 |
0.0436 USD |
264,352.8399 FUN |
0.0440 USD |
0.0426 USD |
0.0450 USD |
0.0444 USD |
| 2021-04-10 |
0.0456 USD |
436,447.0064 FUN |
0.0505 USD |
0.0411 USD |
0.0505 USD |
0.0434 USD |
| 2021-04-09 |
0.0452 USD |
490,430.7217 FUN |
0.0439 USD |
0.0421 USD |
0.0520 USD |
0.0518 USD |
| 2021-04-08 |
0.0426 USD |
580,362.6398 FUN |
0.0401 USD |
0.0401 USD |
0.0445 USD |
0.0429 USD |
| 2021-04-07 |
0.0416 USD |
2,116,233.3747 FUN |
0.0470 USD |
0.0281 USD |
0.0473 USD |
0.0404 USD |
| 2021-04-06 |
0.0489 USD |
1,202,543.0693 FUN |
0.0511 USD |
0.0466 USD |
0.0538 USD |
0.0476 USD |
| 2021-04-05 |
0.0506 USD |
1,440,796.5625 FUN |
0.0519 USD |
0.0480 USD |
0.0571 USD |
0.0500 USD |
| 2021-04-04 |
0.0556 USD |
4,482,943.0708 FUN |
0.0436 USD |
0.0436 USD |
0.0650 USD |
0.0524 USD |
| 2021-04-03 |
0.0433 USD |
1,773,435.5109 FUN |
0.0401 USD |
0.0399 USD |
0.0474 USD |
0.0440 USD |
| 2021-04-02 |
0.0398 USD |
191,625.2054 FUN |
0.0413 USD |
0.0396 USD |
0.0413 USD |
0.0400 USD |
| 2021-04-01 |
0.0420 USD |
637,367.7362 FUN |
0.0392 USD |
0.0391 USD |
0.0435 USD |
0.0419 USD |
| 2021-03-31 |
0.0405 USD |
586,421.9398 FUN |
0.0425 USD |
0.0394 USD |
0.0425 USD |
0.0395 USD |
| 2021-03-30 |
0.0398 USD |
3,003,039.3717 FUN |
0.0395 USD |
0.0388 USD |
0.0424 USD |
0.0411 USD |
| 2021-03-29 |
0.0396 USD |
839,854.2645 FUN |
0.0364 USD |
0.0364 USD |
0.0406 USD |
0.0392 USD |
| 2021-03-28 |
0.0359 USD |
333,787.6289 FUN |
0.0349 USD |
0.0349 USD |
0.0370 USD |
0.0366 USD |
| 2021-03-27 |
0.0346 USD |
187,085.6573 FUN |
0.0348 USD |
0.0338 USD |
0.0352 USD |
0.0352 USD |
| 2021-03-26 |
0.0351 USD |
412,173.5518 FUN |
0.0339 USD |
0.0339 USD |
0.0355 USD |
0.0353 USD |
| 2021-03-25 |
0.0352 USD |
550,597.9946 FUN |
0.0360 USD |
0.0335 USD |
0.0360 USD |
0.0339 USD |
| 2021-03-24 |
0.0359 USD |
642,272.4458 FUN |
0.0351 USD |
0.0348 USD |
0.0375 USD |
0.0358 USD |
| 2021-03-23 |
0.0355 USD |
235,128.0820 FUN |
0.0371 USD |
0.0353 USD |
0.0371 USD |
0.0355 USD |
| 2021-03-22 |
0.0390 USD |
486,128.2407 FUN |
0.0381 USD |
0.0369 USD |
0.0414 USD |
0.0372 USD |
| 2021-03-21 |
0.0374 USD |
476,502.3541 FUN |
0.0376 USD |
0.0361 USD |
0.0393 USD |
0.0380 USD |
| 2021-03-20 |
0.0390 USD |
581,762.7481 FUN |
0.0359 USD |
0.0359 USD |
0.0413 USD |
0.0386 USD |
| 2021-03-19 |
0.0353 USD |
288,855.5438 FUN |
0.0363 USD |
0.0327 USD |
0.0400 USD |
0.0358 USD |
| 2021-03-18 |
0.0364 USD |
282,814.8284 FUN |
0.0355 USD |
0.0347 USD |
0.0377 USD |
0.0363 USD |
| 2021-03-17 |
0.0351 USD |
1,055,977.5262 FUN |
0.0362 USD |
0.0337 USD |
0.0362 USD |
0.0351 USD |
| 2021-03-16 |
0.0383 USD |
1,193,153.1564 FUN |
0.0357 USD |
0.0330 USD |
0.0428 USD |
0.0362 USD |
| 2021-03-15 |
0.0337 USD |
407,076.7055 FUN |
0.0320 USD |
0.0288 USD |
0.0362 USD |
0.0362 USD |
| 2021-03-14 |
0.0317 USD |
583,003.0567 FUN |
0.0326 USD |
0.0299 USD |
0.0338 USD |
0.0324 USD |
| 2021-03-13 |
0.0316 USD |
119,292.6365 FUN |
0.0323 USD |
0.0299 USD |
0.0335 USD |
0.0324 USD |
| 2021-03-12 |
0.0313 USD |
652,713.4167 FUN |
0.0298 USD |
0.0281 USD |
0.0380 USD |
0.0317 USD |
| 2021-03-11 |
0.0302 USD |
913,181.3496 FUN |
0.0327 USD |
0.0270 USD |
0.0329 USD |
0.0306 USD |
| 2021-03-10 |
0.0333 USD |
633,026.3992 FUN |
0.0347 USD |
0.0282 USD |
0.0347 USD |
0.0322 USD |
| 2021-03-09 |
0.0344 USD |
152,754.2470 FUN |
0.0355 USD |
0.0336 USD |
0.0357 USD |
0.0337 USD |
| 2021-03-08 |
0.0343 USD |
109,923.8272 FUN |
0.0332 USD |
0.0311 USD |
0.0390 USD |
0.0344 USD |
| 2021-03-07 |
0.0330 USD |
67,695.4995 FUN |
0.0350 USD |
0.0317 USD |
0.0350 USD |
0.0323 USD |
| 2021-03-06 |
0.0325 USD |
93,134.4947 FUN |
0.0309 USD |
0.0297 USD |
0.0356 USD |
0.0342 USD |
| 2021-03-05 |
0.0293 USD |
70,076.6331 FUN |
0.0290 USD |
0.0280 USD |
0.0304 USD |
0.0296 USD |
| 2021-03-04 |
0.0308 USD |
100,896.5223 FUN |
0.0309 USD |
0.0298 USD |
0.0320 USD |
0.0298 USD |
| 2021-03-03 |
0.0310 USD |
126,366.6886 FUN |
0.0296 USD |
0.0296 USD |
0.0323 USD |
0.0315 USD |
| 2021-03-02 |
0.0308 USD |
216,295.1977 FUN |
0.0282 USD |
0.0276 USD |
0.0330 USD |
0.0290 USD |
| 2021-03-01 |
0.0280 USD |
69,459.5232 FUN |
0.0280 USD |
0.0278 USD |
0.0285 USD |
0.0279 USD |
| 2021-02-28 |
0.0248 USD |
731,989.7567 FUN |
0.0290 USD |
0.0227 USD |
0.0290 USD |
0.0270 USD |