FUND Coin Values FUND
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-01 | $0.0000440 | $0.0000450 | $0.0000450 | $0.0000450 |
2020-04-02 | $0.0000450 | $0.0000470 | $0.0000470 | $0.0000470 |
2020-04-03 | $0.0000470 | $0.0000470 | $0.0000470 | $0.0000470 |
2020-04-04 | $0.0000470 | $0.0000480 | $0.0000480 | $0.0000480 |
2020-04-05 | $0.0000480 | $0.0000440 | $0.0000470 | $0.0000440 |
2020-04-06 | $0.0000440 | $0.0000530 | $0.0000530 | $0.0000530 |
2020-04-07 | $0.0000530 | $0.0000510 | $0.0000510 | $0.0000510 |
2020-04-08 | $0.0000510 | $0.0000540 | $0.0000540 | $0.0000490 |
2020-04-09 | $0.0000540 | $0.0000560 | $0.0000560 | $0.0000530 |
2020-04-10 | $0.0000560 | $0.0000520 | $0.0000520 | $0.0000520 |
2020-04-11 | $0.0000520 | $0.0000520 | $0.0000520 | $0.0000520 |
2020-04-12 | $0.0000520 | $0.0000520 | $0.0000520 | $0.0000520 |
2020-04-13 | $0.0000520 | $0.0000880 | $0.0000880 | $0.0000520 |
2020-04-14 | $0.0000880 | $0.0000890 | $0.0000890 | $0.0000890 |
2020-04-15 | $0.0000890 | $0.0000860 | $0.0000860 | $0.0000860 |
2020-04-16 | $0.0000860 | $0.0000970 | $0.0000970 | $0.0000970 |
2020-04-17 | $0.0000970 | $0.0000460 | $0.0000960 | $0.0000460 |
2020-04-18 | $0.0000460 | $0.0000960 | $0.0001050 | $0.0000510 |
2020-04-19 | $0.0000960 | $0.0000600 | $0.0000920 | $0.0000600 |
2020-04-20 | $0.0000600 | $0.0000560 | $0.0000560 | $0.0000560 |
2020-04-21 | $0.0000560 | $0.0000480 | $0.0000560 | $0.0000480 |
2020-04-22 | $0.0000480 | $0.0000530 | $0.0000530 | $0.0000510 |
2020-04-23 | $0.0000530 | $0.0000610 | $0.0000910 | $0.0000540 |
2020-04-24 | $0.0000610 | $0.0000490 | $0.0000620 | $0.0000490 |
2020-04-25 | $0.0000490 | $0.0000520 | $0.0000520 | $0.0000510 |
2020-04-26 | $0.0000520 | $0.0000510 | $0.0000550 | $0.0000510 |
2020-04-27 | $0.0000510 | $0.0000570 | $0.0000610 | $0.0000430 |
2020-04-28 | $0.0000570 | $0.0000470 | $0.0000630 | $0.0000470 |
2020-04-29 | $0.0000470 | $0.0000520 | $0.0000520 | $0.0000520 |
2020-04-30 | $0.0000520 | $0.0000500 | $0.0000500 | $0.0000500 |
2020-05-01 | $0.0000500 | $0.0000590 | $0.0000590 | $0.0000510 |
2020-05-02 | $0.0000590 | $0.0000600 | $0.0000600 | $0.0000600 |
2020-05-03 | $0.0000600 | $0.0000610 | $0.0000610 | $0.0000570 |
2020-05-04 | $0.0000610 | $0.0000560 | $0.0000770 | $0.0000560 |
2020-05-05 | $0.0000560 | $0.0000510 | $0.0000580 | $0.0000510 |
2020-05-06 | $0.0000510 | $0.0000520 | $0.0000560 | $0.0000500 |
2020-05-07 | $0.0000520 | $0.0000570 | $0.0000570 | $0.0000550 |
2020-05-08 | $0.0000570 | $0.0000420 | $0.0000570 | $0.0000420 |
2020-05-09 | $0.0000420 | $0.0000420 | $0.0000420 | $0.0000420 |
2020-05-10 | $0.0000420 | $0.0000380 | $0.0000380 | $0.0000380 |
2020-05-11 | $0.0000380 | $0.0000370 | $0.0000370 | $0.0000370 |
2020-05-12 | $0.0000370 | $0.0000380 | $0.0000380 | $0.0000380 |
2020-05-13 | $0.0000380 | $0.0000480 | $0.0000480 | $0.0000400 |
2020-05-14 | $0.0000480 | $0.0000530 | $0.0000530 | $0.0000490 |
2020-05-15 | $0.0000530 | $0.0000470 | $0.0000510 | $0.0000470 |
2020-05-16 | $0.0000470 | $0.0000440 | $0.0000480 | $0.0000440 |
2020-05-17 | $0.0000440 | $0.0000390 | $0.0000460 | $0.0000390 |
2020-05-18 | $0.0000390 | $0.0000410 | $0.0000410 | $0.0000410 |
2020-05-19 | $0.0000410 | $0.0000470 | $0.0000470 | $0.0000410 |
2020-05-20 | $0.0000470 | $0.0000400 | $0.0000460 | $0.0000400 |
2020-05-21 | $0.0000400 | $0.0000380 | $0.0000380 | $0.0000380 |
2020-05-22 | $0.0000380 | $0.0000230 | $0.0000390 | $0.0000230 |
2020-05-23 | $0.0000230 | $0.0000230 | $0.0000230 | $0.0000230 |
2020-05-24 | $0.0000230 | $0.0000360 | $0.0000360 | $0.0000220 |
2020-05-25 | $0.0000360 | $0.0000510 | $0.0000510 | $0.0000370 |
2020-05-26 | $0.0000510 | $0.0000500 | $0.0000500 | $0.0000360 |
2020-05-27 | $0.0000500 | $0.0000500 | $0.0000520 | $0.0000400 |
2020-05-28 | $0.0000500 | $0.0000260 | $0.0000530 | $0.0000260 |
2020-05-29 | $0.0000260 | $0.0000290 | $0.0000420 | $0.0000260 |
2020-05-30 | $0.0000290 | $0.0000320 | $0.0000320 | $0.0000320 |
2020-05-31 | $0.0000320 | $0.0001370 | $0.0001460 | $0.0000300 |
2020-06-01 | $0.0001370 | $0.0001460 | $0.0001460 | $0.0001460 |
2020-06-02 | $0.0001460 | $0.0000260 | $0.0001400 | $0.0000260 |
2020-06-03 | $0.0000260 | $0.0000270 | $0.0000270 | $0.0000270 |
2020-06-04 | $0.0000270 | $0.0000270 | $0.0000340 | $0.0000270 |
2020-06-05 | $0.0000270 | $0.0000260 | $0.0000260 | $0.0000260 |
2020-06-06 | $0.0000260 | $0.0000340 | $0.0000340 | $0.0000270 |
2020-06-07 | $0.0000340 | $0.0000370 | $0.0000370 | $0.0000340 |
2020-06-08 | $0.0000370 | $0.0000370 | $0.0000370 | $0.0000370 |
2020-06-09 | $0.0000370 | $0.0000370 | $0.0000370 | $0.0000370 |
2020-06-10 | $0.0000370 | $0.0000370 | $0.0000370 | $0.0000370 |
2020-06-11 | $0.0000370 | $0.0000440 | $0.0000440 | $0.0000350 |
2020-06-12 | $0.0000440 | $0.0000330 | $0.0000450 | $0.0000330 |
2020-06-13 | $0.0000330 | $0.0000330 | $0.0000330 | $0.0000330 |
2020-06-14 | $0.0000330 | $0.0000320 | $0.0000320 | $0.0000320 |
2020-06-15 | $0.0000320 | $0.0000370 | $0.0000370 | $0.0000320 |
2020-06-16 | $0.0000370 | $0.0000310 | $0.0000380 | $0.0000310 |
2020-06-17 | $0.0000310 | $0.0000280 | $0.0000300 | $0.0000280 |
2020-06-18 | $0.0000280 | $0.0000280 | $0.0000300 | $0.0000280 |
2020-06-19 | $0.0000280 | $0.0000270 | $0.0000270 | $0.0000270 |
2020-06-20 | $0.0000270 | $0.0000270 | $0.0000270 | $0.0000250 |
2020-06-21 | $0.0000270 | $0.0000250 | $0.0000270 | $0.0000250 |
2020-06-22 | $0.0000250 | $0.0000360 | $0.0000360 | $0.0000270 |
2020-06-23 | $0.0000360 | $0.0000270 | $0.0000360 | $0.0000270 |
2020-06-24 | $0.0000270 | $0.0000260 | $0.0000260 | $0.0000260 |
2020-06-25 | $0.0000260 | $0.0000260 | $0.0000260 | $0.0000260 |
2020-06-26 | $0.0000260 | $0.0000250 | $0.0000250 | $0.0000250 |
2020-06-27 | $0.0000250 | $0.0000240 | $0.0000240 | $0.0000240 |
2020-06-28 | $0.0000240 | $0.0000250 | $0.0000250 | $0.0000250 |
2020-06-29 | $0.0000250 | $0.0000250 | $0.0000250 | $0.0000250 |
2020-06-30 | $0.0000250 | $0.0000250 | $0.0000250 | $0.0000250 |
2020-07-01 | $0.0000250 | $0.0000250 | $0.0000250 | $0.0000250 |
2020-07-02 | $0.0000250 | $0.0000230 | $0.0000250 | $0.0000230 |
2020-07-03 | $0.0000230 | $0.0000230 | $0.0000230 | $0.0000230 |
2020-07-04 | $0.0000230 | $0.0000280 | $0.0001470 | $0.0000230 |
2020-07-05 | $0.0000280 | $0.0000270 | $0.0001440 | $0.0000270 |
2020-07-06 | $0.0000270 | $0.0000290 | $0.0000290 | $0.0000240 |
2020-07-07 | $0.0000290 | $0.0000290 | $0.0000290 | $0.0000290 |
2020-07-08 | $0.0000290 | $0.0000270 | $0.0000300 | $0.0000270 |
2020-07-09 | $0.0000270 | $0.0000270 | $0.0000270 | $0.0000270 |
2020-07-10 | $0.0000270 | $0.0001620 | $0.0001620 | $0.0000270 |
2020-07-11 | $0.0001620 | $0.0001580 | $0.0001600 | $0.0001580 |
2020-07-12 | $0.0001580 | $0.0000240 | $0.0001600 | $0.0000240 |
2020-07-13 | $0.0000240 | $0.0000530 | $0.0000530 | $0.0000220 |
2020-07-14 | $0.0000530 | $0.0000190 | $0.0000530 | $0.0000190 |
2020-07-15 | $0.0000190 | $0.0000190 | $0.0000190 | $0.0000190 |
2020-07-16 | $0.0000190 | $0.0000190 | $0.0000190 | $0.0000190 |
2020-07-17 | $0.0000190 | $0.0000210 | $0.0000210 | $0.0000190 |
2020-07-18 | $0.0000210 | $0.0000210 | $0.0000210 | $0.0000210 |
2020-07-19 | $0.0000210 | $0.0000190 | $0.0000220 | $0.0000190 |
2020-07-20 | $0.0000190 | $0.0000190 | $0.0000190 | $0.0000190 |
2020-07-21 | $0.0000190 | $0.0000200 | $0.0000220 | $0.0000200 |
2020-07-22 | $0.0000200 | $0.0000210 | $0.0000210 | $0.0000210 |
2020-07-23 | $0.0000210 | $0.0000220 | $0.0000220 | $0.0000220 |
2020-07-24 | $0.0000220 | $0.0000220 | $0.0000220 | $0.0000220 |
2020-07-25 | $0.0000220 | $0.0000210 | $0.0000240 | $0.0000210 |
2020-07-26 | $0.0000210 | $0.0000220 | $0.0000220 | $0.0000220 |
2020-07-27 | $0.0000220 | $0.0000230 | $0.0000230 | $0.0000230 |
2020-07-28 | $0.0000230 | $0.0000220 | $0.0000220 | $0.0000220 |
2020-07-29 | $0.0000220 | $0.0000220 | $0.0000220 | $0.0000220 |
2020-07-30 | $0.0000220 | $0.0000230 | $0.0000230 | $0.0000230 |
2020-07-31 | $0.0000230 | $0.0000240 | $0.0000240 | $0.0000240 |
2020-08-01 | $0.0000240 | $0.0000270 | $0.0000270 | $0.0000270 |
2020-08-02 | $0.0000270 | $0.0000260 | $0.0000260 | $0.0000260 |
2020-08-03 | $0.0000260 | $0.0000270 | $0.0000270 | $0.0000270 |
2020-08-04 | $0.0000270 | $0.0000550 | $0.0000860 | $0.0000270 |
2020-08-05 | $0.0000550 | $0.0000560 | $0.0000560 | $0.0000560 |
2020-08-06 | $0.0000560 | $0.0000240 | $0.0000550 | $0.0000240 |
2020-08-07 | $0.0000240 | $0.0000190 | $0.0000230 | $0.0000190 |
2020-08-08 | $0.0000190 | $0.0000200 | $0.0000200 | $0.0000200 |
2020-08-09 | $0.0000200 | $0.0000200 | $0.0000200 | $0.0000200 |
2020-08-10 | $0.0000200 | $0.0000200 | $0.0000200 | $0.0000200 |
2020-08-11 | $0.0000200 | $0.0000830 | $0.0000830 | $0.0000190 |
2020-08-12 | $0.0000830 | $0.0000230 | $0.0000850 | $0.0000230 |
2020-08-13 | $0.0000230 | $0.0000260 | $0.0000260 | $0.0000260 |
2020-08-14 | $0.0000260 | $0.0000960 | $0.0000960 | $0.0000260 |
2020-08-15 | $0.0000960 | $0.0000260 | $0.0000950 | $0.0000260 |
2020-08-16 | $0.0000260 | $0.0000950 | $0.0000950 | $0.0000260 |
2020-08-17 | $0.0000950 | $0.0000910 | $0.0000950 | $0.0000910 |
2020-08-18 | $0.0000910 | $0.0000890 | $0.0000890 | $0.0000890 |
2020-08-19 | $0.0000890 | $0.0000330 | $0.0000860 | $0.0000290 |
2020-08-20 | $0.0000330 | $0.0000330 | $0.0000330 | $0.0000330 |
2020-08-21 | $0.0000330 | $0.0000310 | $0.0000310 | $0.0000310 |
2020-08-22 | $0.0000310 | $0.0000400 | $0.0000510 | $0.0000240 |
2020-08-23 | $0.0000400 | $0.0000430 | $0.0000470 | $0.0000390 |
2020-08-24 | $0.0000430 | $0.0000450 | $0.0000530 | $0.0000410 |
2020-08-25 | $0.0000450 | $0.0000380 | $0.0000500 | $0.0000380 |
2020-08-26 | $0.0000380 | $0.0000350 | $0.0000420 | $0.0000230 |
2020-08-27 | $0.0000350 | $0.0000380 | $0.0000380 | $0.0000340 |
2020-08-28 | $0.0000380 | $0.0000360 | $0.0000400 | $0.0000360 |
2020-08-29 | $0.0000360 | $0.0000360 | $0.0000400 | $0.0000360 |
2020-08-30 | $0.0000360 | $0.0000390 | $0.0000390 | $0.0000390 |
2020-08-31 | $0.0000390 | $0.0000390 | $0.0000390 | $0.0000390 |
2020-09-01 | $0.0000390 | $0.0000330 | $0.0000430 | $0.0000290 |
2020-09-02 | $0.0000330 | $0.0000220 | $0.0000350 | $0.0000220 |
2020-09-03 | $0.0000220 | $0.0000190 | $0.0000190 | $0.0000190 |
2020-09-04 | $0.0000190 | $0.0000190 | $0.0000190 | $0.0000190 |
2020-09-05 | $0.0000190 | $0.0000170 | $0.0000170 | $0.0000170 |
2020-09-06 | $0.0000170 | $0.0000210 | $0.0000210 | $0.0000180 |
2020-09-07 | $0.0000210 | $0.0000210 | $0.0000210 | $0.0000180 |
2020-09-08 | $0.0000210 | $0.0000170 | $0.0000200 | $0.0000170 |
2020-09-09 | $0.0000170 | $0.0000180 | $0.0000250 | $0.0000180 |
2020-09-10 | $0.0000180 | $0.0000180 | $0.0000260 | $0.0000180 |
2020-09-11 | $0.0000180 | $0.0000190 | $0.0000300 | $0.0000190 |
2020-09-12 | $0.0000190 | $0.0000270 | $0.0000270 | $0.0000190 |
2020-09-13 | $0.0000270 | $0.0000180 | $0.0000260 | $0.0000180 |
2020-09-14 | $0.0000180 | $0.0000190 | $0.0000230 | $0.0000190 |
2020-09-15 | $0.0000190 | $0.0000180 | $0.0000180 | $0.0000180 |
2020-09-16 | $0.0000180 | $0.0000580 | $0.0001060 | $0.0000180 |
2020-09-17 | $0.0000580 | $0.0000470 | $0.0000700 | $0.0000470 |
2020-09-18 | $0.0000470 | $0.0000460 | $0.0000500 | $0.0000460 |
2020-09-19 | $0.0000460 | $0.0000540 | $0.0000580 | $0.0000420 |
2020-09-20 | $0.0000540 | $0.0000480 | $0.0000560 | $0.0000480 |
2020-09-21 | $0.0000480 | $0.0000440 | $0.0000480 | $0.0000440 |
2020-09-22 | $0.0000440 | $0.0000410 | $0.0000450 | $0.0000410 |
2020-09-23 | $0.0000410 | $0.0000380 | $0.0000420 | $0.0000380 |
2020-09-24 | $0.0000380 | $0.0000350 | $0.0000660 | $0.0000350 |
2020-09-25 | $0.0000350 | $0.0000390 | $0.0000530 | $0.0000350 |
2020-09-26 | $0.0000390 | $0.0000430 | $0.0000460 | $0.0000390 |
2020-09-27 | $0.0000430 | $0.0000390 | $0.0000460 | $0.0000390 |
2020-09-28 | $0.0000390 | $0.0000390 | $0.0000420 | $0.0000390 |
2020-09-29 | $0.0000390 | $0.0000320 | $0.0000430 | $0.0000290 |
2020-09-30 | $0.0000320 | $0.0000360 | $0.0000540 | $0.0000320 |
2020-10-01 | $0.0000360 | $0.0000390 | $0.0000460 | $0.0000350 |
2020-10-02 | $0.0000390 | $0.0000420 | $0.0000450 | $0.0000380 |
2020-10-03 | $0.0000420 | $0.0000350 | $0.0000450 | $0.0000310 |
2020-10-04 | $0.0000350 | $0.0000420 | $0.0000600 | $0.0000320 |
2020-10-05 | $0.0000420 | $0.0000500 | $0.0000640 | $0.0000390 |
2020-10-06 | $0.0000500 | $0.0000480 | $0.0000680 | $0.0000440 |
2020-10-07 | $0.0000480 | $0.0000550 | $0.0000650 | $0.0000480 |
2020-10-08 | $0.0000550 | $0.0000490 | $0.0000670 | $0.0000490 |
2020-10-09 | $0.0000490 | $0.0000510 | $0.0000660 | $0.0000510 |
2020-10-10 | $0.0000510 | $0.0000820 | $0.0001080 | $0.0000480 |
2020-10-11 | $0.0000820 | $0.0000560 | $0.0000860 | $0.0000370 |
2020-10-12 | $0.0000560 | $0.0000620 | $0.0000620 | $0.0000430 |
2020-10-13 | $0.0000620 | $0.0000500 | $0.0000610 | $0.0000460 |
2020-10-14 | $0.0000500 | $0.0000340 | $0.0000490 | $0.0000300 |
2020-10-15 | $0.0000340 | $0.0000260 | $0.0000340 | $0.0000230 |
2020-10-16 | $0.0000260 | $0.0000290 | $0.0000370 | $0.0000220 |
2020-10-29 | $0.0000190 | $0.0000190 | $0.0000230 | $0.0000190 |
2020-10-30 | $0.0000190 | $0.0000190 | $0.0000190 | $0.0000190 |
2020-11-07 | $0.0000370 | $0.0000350 | $0.0000390 | $0.0000350 |
2020-11-08 | $0.0000350 | $0.0000350 | $0.0000350 | $0.0000350 |
2020-11-09 | $0.0000320 | $0.0000310 | $0.0000310 | $0.0000310 |
2020-11-10 | $0.0000310 | $0.0000230 | $0.0000320 | $0.0000230 |
2020-11-11 | $0.0000230 | $0.0000280 | $0.0000320 | $0.0000230 |
2020-11-12 | $0.0001570 | $0.0001630 | $0.0001630 | $0.0001630 |
2020-11-13 | $0.0000230 | $0.0000240 | $0.0000290 | $0.0000240 |
2020-11-14 | $0.0000240 | $0.0000230 | $0.0000280 | $0.0000230 |
2020-11-15 | $0.0000230 | $0.0000220 | $0.0000220 | $0.0000220 |
2020-11-16 | $0.0000220 | $0.0000230 | $0.0000280 | $0.0000230 |
2020-11-17 | $0.0000230 | $0.0000240 | $0.0000240 | $0.0000190 |
2020-11-18 | $0.0001770 | $0.0001780 | $0.0001780 | $0.0001780 |
2020-11-19 | $0.0000190 | $0.0000280 | $0.0000330 | $0.0000190 |
2020-11-20 | $0.0000280 | $0.0000250 | $0.0000360 | $0.0000250 |
2020-11-21 | $0.0000260 | $0.0000280 | $0.0000330 | $0.0000280 |
2020-11-22 | $0.0000280 | $0.0000280 | $0.0000340 | $0.0000280 |
2020-11-23 | $0.0000280 | $0.0000300 | $0.0000370 | $0.0000300 |
2020-11-24 | $0.0000300 | $0.0000300 | $0.0000360 | $0.0000300 |
2020-11-25 | $0.0000300 | $0.0000290 | $0.0000290 | $0.0000290 |
2020-11-26 | $0.0000280 | $0.0000260 | $0.0000310 | $0.0000260 |
2020-11-27 | $0.0000260 | $0.0000260 | $0.0000260 | $0.0000260 |
2020-11-30 | $0.0000290 | $0.0000310 | $0.0000370 | $0.0000310 |
2020-12-01 | $0.0000310 | $0.0000300 | $0.0000350 | $0.0000300 |
2020-12-02 | $0.0000290 | $0.0000300 | $0.0000360 | $0.0000300 |
2020-12-03 | $0.0000300 | $0.0000310 | $0.0000370 | $0.0000310 |
2020-12-04 | $0.0000310 | $0.0000280 | $0.0000340 | $0.0000280 |
2020-12-05 | $0.0000280 | $0.0000300 | $0.0000360 | $0.0000300 |
2020-12-06 | $0.0000300 | $0.0000300 | $0.0000360 | $0.0000300 |
2020-12-07 | $0.0000300 | $0.0000300 | $0.0000360 | $0.0000300 |
2020-12-08 | $0.0000300 | $0.0000290 | $0.0000300 | $0.0000290 |
Pair | Exchange |
---|---|
FUND/ETH | bkex |
FUND/BTC | crex24 |
FUND/ETH | crex24 |