Identifier on Bitfinex: tFUNUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-08 |
0.0376 USD |
1,275,963.8339 FUN |
0.0381 USD |
0.0351 USD |
0.0418 USD |
0.0381 USD |
| 2021-02-07 |
0.0371 USD |
384,982.3702 FUN |
0.0400 USD |
0.0355 USD |
0.0440 USD |
0.0355 USD |
| 2021-02-06 |
0.0399 USD |
358,227.3286 FUN |
0.0440 USD |
0.0351 USD |
0.0450 USD |
0.0400 USD |
| 2021-02-05 |
0.0430 USD |
921,800.1141 FUN |
0.0422 USD |
0.0392 USD |
0.0498 USD |
0.0427 USD |
| 2021-02-04 |
0.0428 USD |
1,002,521.9745 FUN |
0.0477 USD |
0.0381 USD |
0.0485 USD |
0.0417 USD |
| 2021-02-03 |
0.0471 USD |
1,468,663.0855 FUN |
0.0378 USD |
0.0378 USD |
0.0554 USD |
0.0475 USD |
| 2021-02-02 |
0.0368 USD |
4,930,524.1157 FUN |
0.0390 USD |
0.0333 USD |
0.0598 USD |
0.0364 USD |
| 2021-02-01 |
0.0384 USD |
2,154,526.1809 FUN |
0.0277 USD |
0.0277 USD |
0.0403 USD |
0.0381 USD |
| 2021-01-31 |
0.0280 USD |
1,278,555.4476 FUN |
0.0278 USD |
0.0263 USD |
0.0335 USD |
0.0280 USD |
| 2021-01-30 |
0.0280 USD |
4,865,372.2788 FUN |
0.0250 USD |
0.0250 USD |
0.0380 USD |
0.0279 USD |
| 2021-01-29 |
0.0241 USD |
11,662,770.5765 FUN |
0.0187 USD |
0.0185 USD |
0.0317 USD |
0.0244 USD |
| 2021-01-28 |
0.0186 USD |
857,829.1613 FUN |
0.0164 USD |
0.0160 USD |
0.0186 USD |
0.0186 USD |
| 2021-01-27 |
0.0164 USD |
268,687.7500 FUN |
0.0172 USD |
0.0165 USD |
0.0176 USD |
0.0165 USD |
| 2021-01-26 |
0.0176 USD |
2,048,181.8013 FUN |
0.0182 USD |
0.0171 USD |
0.0190 USD |
0.0178 USD |
| 2021-01-25 |
0.0183 USD |
1,422,243.4451 FUN |
0.0177 USD |
0.0171 USD |
0.0189 USD |
0.0182 USD |
| 2021-01-24 |
0.0178 USD |
1,023,992.1210 FUN |
0.0177 USD |
0.0170 USD |
0.0189 USD |
0.0172 USD |
| 2021-01-23 |
0.0175 USD |
406,394.9930 FUN |
0.0162 USD |
0.0160 USD |
0.0178 USD |
0.0176 USD |
| 2021-01-22 |
0.0161 USD |
913,903.5422 FUN |
0.0150 USD |
0.0132 USD |
0.0162 USD |
0.0162 USD |
| 2021-01-21 |
0.0154 USD |
1,599,674.5877 FUN |
0.0175 USD |
0.0152 USD |
0.0175 USD |
0.0154 USD |
| 2021-01-20 |
0.0176 USD |
576,616.7968 FUN |
0.0172 USD |
0.0151 USD |
0.0181 USD |
0.0177 USD |
| 2021-01-19 |
0.0174 USD |
3,061,807.5167 FUN |
0.0184 USD |
0.0171 USD |
0.0191 USD |
0.0178 USD |
| 2021-01-18 |
0.0180 USD |
2,916,013.0928 FUN |
0.0168 USD |
0.0168 USD |
0.0190 USD |
0.0181 USD |
| 2021-01-17 |
0.0170 USD |
2,124,612.9553 FUN |
0.0155 USD |
0.0148 USD |
0.0176 USD |
0.0169 USD |
| 2021-01-16 |
0.0157 USD |
1,501,079.0815 FUN |
0.0140 USD |
0.0140 USD |
0.0181 USD |
0.0155 USD |
| 2021-01-15 |
0.0139 USD |
623,901.3661 FUN |
0.0134 USD |
0.0122 USD |
0.0140 USD |
0.0139 USD |
| 2021-01-14 |
0.0133 USD |
663,071.8051 FUN |
0.0130 USD |
0.0130 USD |
0.0138 USD |
0.0132 USD |
| 2021-01-13 |
0.0126 USD |
622,591.6896 FUN |
0.0116 USD |
0.0112 USD |
0.0129 USD |
0.0127 USD |
| 2021-01-12 |
0.0116 USD |
1,928,583.3227 FUN |
0.0097 USD |
0.0097 USD |
0.0139 USD |
0.0115 USD |
| 2021-01-11 |
0.0097 USD |
1,110,164.2664 FUN |
0.0107 USD |
0.0083 USD |
0.0107 USD |
0.0097 USD |
| 2021-01-10 |
0.0108 USD |
1,327,035.4873 FUN |
0.0113 USD |
0.0075 USD |
0.0118 USD |
0.0108 USD |
| 2021-01-09 |
0.0114 USD |
996,044.3448 FUN |
0.0111 USD |
0.0100 USD |
0.0120 USD |
0.0115 USD |
| 2021-01-08 |
0.0113 USD |
3,822,274.1375 FUN |
0.0121 USD |
0.0098 USD |
0.0134 USD |
0.0116 USD |
| 2021-01-07 |
0.0121 USD |
4,107,957.1376 FUN |
0.0142 USD |
0.0105 USD |
0.0150 USD |
0.0121 USD |
| 2021-01-06 |
0.0143 USD |
6,592,447.9731 FUN |
0.0122 USD |
0.0115 USD |
0.0159 USD |
0.0143 USD |
| 2021-01-05 |
0.0120 USD |
5,750,653.3618 FUN |
0.0091 USD |
0.0084 USD |
0.0133 USD |
0.0121 USD |
| 2021-01-04 |
0.0090 USD |
2,966,733.7755 FUN |
0.0084 USD |
0.0073 USD |
0.0103 USD |
0.0088 USD |
| 2021-01-03 |
0.0085 USD |
6,125,936.6702 FUN |
0.0056 USD |
0.0056 USD |
0.0091 USD |
0.0084 USD |
| 2021-01-02 |
0.0054 USD |
5,601,480.7846 FUN |
0.0071 USD |
0.0051 USD |
0.0088 USD |
0.0054 USD |
| 2021-01-01 |
0.0066 USD |
34,317,722.2808 FUN |
0.0050 USD |
0.0050 USD |
0.0246 USD |
0.0071 USD |
| 2020-12-31 |
0.0050 USD |
3,562,563.8604 FUN |
0.0048 USD |
0.0044 USD |
0.0055 USD |
0.0050 USD |
| 2020-12-30 |
0.0047 USD |
3,615,759.1323 FUN |
0.0044 USD |
0.0040 USD |
0.0059 USD |
0.0048 USD |
| 2020-12-29 |
0.0044 USD |
1,246,872.2037 FUN |
0.0038 USD |
0.0037 USD |
0.0044 USD |
0.0044 USD |
| 2020-12-28 |
0.0039 USD |
684,560.2233 FUN |
0.0036 USD |
0.0036 USD |
0.0039 USD |
0.0038 USD |
| 2020-12-27 |
0.0036 USD |
155,537.0886 FUN |
0.0040 USD |
0.0035 USD |
0.0040 USD |
0.0036 USD |
| 2020-12-26 |
0.0038 USD |
36,959.3827 FUN |
0.0036 USD |
0.0036 USD |
0.0038 USD |
0.0038 USD |
| 2020-12-25 |
0.0036 USD |
25,613.4231 FUN |
0.0036 USD |
0.0035 USD |
0.0037 USD |
0.0037 USD |
| 2020-12-24 |
0.0037 USD |
300,849.9898 FUN |
0.0034 USD |
0.0034 USD |
0.0037 USD |
0.0036 USD |
| 2020-12-23 |
0.0035 USD |
1,418,284.4036 FUN |
0.0040 USD |
0.0035 USD |
0.0040 USD |
0.0035 USD |
| 2020-12-22 |
0.0039 USD |
283,010.1216 FUN |
0.0040 USD |
0.0038 USD |
0.0041 USD |
0.0040 USD |
| 2020-12-21 |
0.0040 USD |
466,235.1658 FUN |
0.0043 USD |
0.0038 USD |
0.0044 USD |
0.0041 USD |