Identifier on Bitfinex: tFUNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-19 |
0.0255 USD |
501,105.3573 FUN |
0.0305 USD |
0.0220 USD |
0.0305 USD |
0.0243 USD |
| 2021-05-18 |
0.0312 USD |
85,209.8592 FUN |
0.0306 USD |
0.0305 USD |
0.0314 USD |
0.0307 USD |
| 2021-05-17 |
0.0303 USD |
686,599.3506 FUN |
0.0310 USD |
0.0296 USD |
0.0314 USD |
0.0299 USD |
| 2021-05-16 |
0.0325 USD |
255,839.3271 FUN |
0.0329 USD |
0.0309 USD |
0.0339 USD |
0.0309 USD |
| 2021-05-15 |
0.0335 USD |
890,437.9140 FUN |
0.0344 USD |
0.0324 USD |
0.0344 USD |
0.0329 USD |
| 2021-05-14 |
0.0349 USD |
269,171.7431 FUN |
0.0338 USD |
0.0338 USD |
0.0356 USD |
0.0344 USD |
| 2021-05-13 |
0.0333 USD |
609,716.6610 FUN |
0.0350 USD |
0.0327 USD |
0.0355 USD |
0.0339 USD |
| 2021-05-12 |
0.0384 USD |
85,200.8904 FUN |
0.0400 USD |
0.0361 USD |
0.0402 USD |
0.0361 USD |
| 2021-05-11 |
0.0398 USD |
89,054.9225 FUN |
0.0391 USD |
0.0384 USD |
0.0402 USD |
0.0400 USD |
| 2021-05-10 |
0.0389 USD |
203,936.1767 FUN |
0.0428 USD |
0.0386 USD |
0.0439 USD |
0.0388 USD |
| 2021-05-09 |
0.0432 USD |
316,724.5261 FUN |
0.0440 USD |
0.0426 USD |
0.0464 USD |
0.0427 USD |
| 2021-05-08 |
0.0460 USD |
72,943.5894 FUN |
0.0470 USD |
0.0445 USD |
0.0476 USD |
0.0448 USD |
| 2021-05-07 |
0.0479 USD |
547,798.2005 FUN |
0.0450 USD |
0.0423 USD |
0.0540 USD |
0.0462 USD |
| 2021-05-06 |
0.0438 USD |
421,902.4393 FUN |
0.0410 USD |
0.0404 USD |
0.0500 USD |
0.0444 USD |
| 2021-05-05 |
0.0393 USD |
1,971,631.0614 FUN |
0.0397 USD |
0.0380 USD |
0.0438 USD |
0.0403 USD |
| 2021-05-04 |
0.0417 USD |
350,077.9309 FUN |
0.0412 USD |
0.0385 USD |
0.0425 USD |
0.0402 USD |
| 2021-05-03 |
0.0456 USD |
708,934.4641 FUN |
0.0384 USD |
0.0384 USD |
0.0514 USD |
0.0438 USD |
| 2021-05-02 |
0.0384 USD |
118,761.5968 FUN |
0.0395 USD |
0.0376 USD |
0.0395 USD |
0.0376 USD |
| 2021-05-01 |
0.0405 USD |
657,743.2032 FUN |
0.0388 USD |
0.0388 USD |
0.0438 USD |
0.0395 USD |
| 2021-04-30 |
0.0396 USD |
678,445.9298 FUN |
0.0326 USD |
0.0326 USD |
0.0420 USD |
0.0391 USD |
| 2021-04-29 |
0.0322 USD |
237,189.7825 FUN |
0.0324 USD |
0.0309 USD |
0.0337 USD |
0.0314 USD |
| 2021-04-28 |
0.0325 USD |
132,928.5128 FUN |
0.0340 USD |
0.0320 USD |
0.0342 USD |
0.0326 USD |
| 2021-04-27 |
0.0332 USD |
208,321.7636 FUN |
0.0326 USD |
0.0326 USD |
0.0339 USD |
0.0339 USD |
| 2021-04-26 |
0.0324 USD |
279,623.6818 FUN |
0.0284 USD |
0.0284 USD |
0.0331 USD |
0.0323 USD |
| 2021-04-25 |
0.0295 USD |
361,354.0387 FUN |
0.0294 USD |
0.0280 USD |
0.0308 USD |
0.0283 USD |
| 2021-04-24 |
0.0292 USD |
601,416.8921 FUN |
0.0298 USD |
0.0287 USD |
0.0305 USD |
0.0290 USD |
| 2021-04-23 |
0.0289 USD |
1,103,034.9085 FUN |
0.0315 USD |
0.0279 USD |
0.0315 USD |
0.0294 USD |
| 2021-04-22 |
0.0332 USD |
161,661.3396 FUN |
0.0350 USD |
0.0315 USD |
0.0350 USD |
0.0315 USD |
| 2021-04-21 |
0.0353 USD |
303,765.0345 FUN |
0.0353 USD |
0.0347 USD |
0.0357 USD |
0.0350 USD |
| 2021-04-20 |
0.0347 USD |
438,574.8965 FUN |
0.0350 USD |
0.0330 USD |
0.0356 USD |
0.0353 USD |
| 2021-04-19 |
0.0373 USD |
449,772.0037 FUN |
0.0378 USD |
0.0354 USD |
0.0391 USD |
0.0356 USD |
| 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 |