امسح بهاتفك لتنزيل التطبيقLịch sử giá FUNTOKEN
أسعار الافتتاح، الأعلى، الأدنى، الإغلاق وحجم التداول اليومي (UTC)، من المنصة الأكثر حجماً لـ FUNTOKEN. عرض آخر 365 يوم.
العوائد الشهرية FUNTOKEN
| السنة | يناير | فبراير | مارس | أبريل | مايو | يونيو | يوليو | أغسطس | سبتمبر | أكتوبر | نوفمبر | ديسمبر | السنة كاملة |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2026 | -36% | +16% | -8.8% | -66% | +209% | +129% | +65% | +17% | +29% | -69% | -11% | — | +16% |
| 2025 | -25% | -24% | +82% | +14% | -41% | +211% | +11% | -15% | +2.0% | -67% | -17% | -31% | -61% |
| 2024 | -15% | +4.5% | +21% | -26% | -1.4% | -24% | -10% | -8.7% | +11% | -12% | +33% | +16% | -27% |
| 2023 | +18% | -0.1% | -7.1% | -10% | -14% | -19% | +15% | -7.8% | -0.2% | +8.2% | +0.5% | +38% | +9% |
| 2022 | -34% | -1.2% | +18% | -10% | -9.8% | -20% | +11% | -5.7% | -4.9% | +2.7% | -11% | -10% | -59% |
| 2021 | +472% | -4.6% | +46% | +0.5% | -42% | -25% | +2.9% | +77% | -39% | +8.2% | +0.2% | -25% | +211% |
| 2020 | -9.5% | +8.8% | -40% | +13% | +64% | +22% | +27% | +12% | -41% | +22% | +33% | +17% | +111% |
| 2019 | -6.1% | -2.5% | +40% | +6.4% | +22% | -27% | -42% | -6.1% | +42% | -21% | -8.7% | +7.8% | -27% |
| 2018 | -5.9% | -42% | -38% | +39% | -29% | -28% | -5.3% | -23% | -15% | -7.1% | -65% | -18% | -96% |
| 2017 | — | — | — | — | — | — | — | — | — | — | — | +248% | +248% |
| المتوسط الشهري | +40% | -5.0% | +13% | -4.3% | +18% | +24% | +8.1% | +4.5% | -1.7% | -15% | -4.4% | +27% | |
| سنوات الصعود | 2/9 | 3/9 | 5/9 | 5/9 | 3/9 | 3/9 | 6/9 | 3/9 | 4/9 | 4/9 | 4/8 | 5/9 |
التغير من سعر الافتتاح في اليوم الأول إلى سعر الإغلاق في اليوم الأخير من كل شهر (UTC)؛ الشهر الحالي حتى تاريخه (إطار متقطع). «السنة كاملة» تجمع عوائد الأشهر المتوفرة بشكل مركّب. الأداء السابق لا يضمن النتائج المستقبلية.
تنزيل السجل الكامل (CSV، يُفتح في Excel)
| التاريخ | الإغلاق | التغيير |
|---|---|---|
| 03/11/2026 | $0.002104 | -10.57% |
| 02/11/2026 | $0.002353 | -16.87% |
| 01/11/2026 | $0.002830 | +19.88% |
| 31/10/2026 | $0.002361 | -12.98% |
| 30/10/2026 | $0.002713 | -63.37% |
| 29/10/2026 | $0.007407 | -15.99% |
| 28/10/2026 | $0.008816 | -0.50% |
| 27/10/2026 | $0.008860 | +1.84% |
| 26/10/2026 | $0.008700 | -3.01% |
| 25/10/2026 | $0.008969 | +0.72% |
| 24/10/2026 | $0.008905 | +0.39% |
| 23/10/2026 | $0.008871 | +0.19% |
| 22/10/2026 | $0.008854 | -1.19% |
| 21/10/2026 | $0.008960 | -0.14% |
| 20/10/2026 | $0.008973 | -0.05% |
| 19/10/2026 | $0.008978 | +0.29% |
| 18/10/2026 | $0.008951 | +0.96% |
| 17/10/2026 | $0.008866 | +0.75% |
| 16/10/2026 | $0.008800 | +7.97% |
| 15/10/2026 | $0.008151 | -7.80% |
| 14/10/2026 | $0.008840 | +0.31% |
| 13/10/2026 | $0.008813 | +3.42% |
| 12/10/2026 | $0.008521 | -3.29% |
| 11/10/2026 | $0.008812 | +0.33% |
| 10/10/2026 | $0.008782 | +0.15% |
| 09/10/2026 | $0.008769 | +1.21% |
| 08/10/2026 | $0.008665 | +1.84% |
| 07/10/2026 | $0.008508 | +5.35% |
| 06/10/2026 | $0.008076 | +0.40% |
| 05/10/2026 | $0.008043 | +3.12% |
| 04/10/2026 | $0.007800 | -2.32% |
| 03/10/2026 | $0.007985 | -4.66% |
| 02/10/2026 | $0.008375 | +0.90% |
| 01/10/2026 | $0.008301 | +10.59% |
| 30/09/2026 | $0.007506 | +4.95% |
| 29/09/2026 | $0.007152 | -4.72% |
| 28/09/2026 | $0.007506 | -5.21% |
| 27/09/2026 | $0.007919 | -0.20% |
| 26/09/2026 | $0.007934 | +0.09% |
| 25/09/2026 | $0.007927 | +0.92% |
| 24/09/2026 | $0.007855 | +2.91% |
| 23/09/2026 | $0.007633 | +3.43% |
| 22/09/2026 | $0.007380 | +6.32% |
| 21/09/2026 | $0.006942 | +2.19% |
| 20/09/2026 | $0.006793 | -1.15% |
| 19/09/2026 | $0.006872 | -4.34% |
| 18/09/2026 | $0.007184 | -0.17% |
| 17/09/2026 | $0.007196 | +1.86% |
| 16/09/2026 | $0.007065 | +0.91% |
| 15/09/2026 | $0.007001 | +0.17% |
| 14/09/2026 | $0.006989 | -0.33% |
| 13/09/2026 | $0.007012 | +0.18% |
| 12/09/2026 | $0.007000 | +2.92% |
| 11/09/2026 | $0.006801 | +1.60% |
| 10/09/2026 | $0.006694 | -1.19% |
| 09/09/2026 | $0.006775 | +1.21% |
| 08/09/2026 | $0.006694 | +2.71% |
| 07/09/2026 | $0.006517 | +10.66% |
| 06/09/2026 | $0.005889 | -10.67% |
| 05/09/2026 | $0.006593 | +0.05% |
| 04/09/2026 | $0.006589 | +8.57% |
| 03/09/2026 | $0.006069 | +0.31% |
| 02/09/2026 | $0.006051 | +6.49% |
| 01/09/2026 | $0.005682 | -2.15% |
| 31/08/2026 | $0.005807 | +2.32% |
| 30/08/2026 | $0.005675 | +3.65% |
| 29/08/2026 | $0.005476 | +3.40% |
| 28/08/2026 | $0.005295 | +2.39% |
| 27/08/2026 | $0.005172 | -3.04% |
| 26/08/2026 | $0.005334 | +2.45% |
| 25/08/2026 | $0.005206 | +1.43% |
| 24/08/2026 | $0.005132 | +3.60% |
| 23/08/2026 | $0.004954 | -1.37% |
| 22/08/2026 | $0.005023 | +0.39% |
| 21/08/2026 | $0.005004 | -0.83% |
| 20/08/2026 | $0.005046 | +0.07% |
| 19/08/2026 | $0.005042 | +1.02% |
| 18/08/2026 | $0.004991 | +9.59% |
| 17/08/2026 | $0.004554 | +6.80% |
| 16/08/2026 | $0.004265 | +1.03% |
| 15/08/2026 | $0.004221 | -6.95% |
| 14/08/2026 | $0.004536 | -0.26% |
| 13/08/2026 | $0.004548 | +5.04% |
| 12/08/2026 | $0.004330 | +8.94% |
| 11/08/2026 | $0.003975 | -9.96% |
| 10/08/2026 | $0.004414 | -1.68% |
| 09/08/2026 | $0.004490 | +15.04% |
| 08/08/2026 | $0.003903 | -0.74% |
| 07/08/2026 | $0.003932 | -8.12% |
| 06/08/2026 | $0.004279 | +8.91% |
| 05/08/2026 | $0.003929 | -4.95% |
| 04/08/2026 | $0.004133 | -11.02% |
| 03/08/2026 | $0.004645 | -7.53% |
| 02/08/2026 | $0.005024 | +3.37% |
| 01/08/2026 | $0.004860 | -2.03% |
| 31/07/2026 | $0.004960 | -0.79% |
| 30/07/2026 | $0.005000 | +0.38% |
| 29/07/2026 | $0.004981 | -0.17% |
| 28/07/2026 | $0.004989 | -0.20% |
| 27/07/2026 | $0.004999 | +2.26% |
| 26/07/2026 | $0.004888 | +6.72% |
| 25/07/2026 | $0.004581 | -3.16% |
| 24/07/2026 | $0.004730 | +2.15% |
| 23/07/2026 | $0.004631 | +12.66% |
| 22/07/2026 | $0.004110 | -9.03% |
| 21/07/2026 | $0.004518 | +1.81% |
| 20/07/2026 | $0.004438 | +4.77% |
| 19/07/2026 | $0.004236 | +14.28% |
| 18/07/2026 | $0.003707 | -8.54% |
| 17/07/2026 | $0.004053 | +1.82% |
| 16/07/2026 | $0.003981 | +11.99% |
| 15/07/2026 | $0.003555 | -2.23% |
| 14/07/2026 | $0.003636 | +0.88% |
| 13/07/2026 | $0.003604 | +1.18% |
| 12/07/2026 | $0.003562 | +4.30% |
| 11/07/2026 | $0.003415 | +2.28% |
| 10/07/2026 | $0.003339 | -0.92% |
| 09/07/2026 | $0.003370 | +1.67% |
| 08/07/2026 | $0.003314 | -0.04% |
| 07/07/2026 | $0.003316 | +0.60% |
| 06/07/2026 | $0.003296 | +10.31% |
| 05/07/2026 | $0.002988 | +2.86% |
| 04/07/2026 | $0.002905 | -4.81% |
| 03/07/2026 | $0.003052 | +1.53% |
| 02/07/2026 | $0.003006 | +2.10% |
| 01/07/2026 | $0.002944 | -2.28% |
| 30/06/2026 | $0.003012 | +4.91% |
| 29/06/2026 | $0.002871 | +1.98% |
| 28/06/2026 | $0.002816 | +0.73% |
| 27/06/2026 | $0.002795 | +10.12% |
| 26/06/2026 | $0.002539 | -5.70% |
| 25/06/2026 | $0.002692 | +11.76% |
| 24/06/2026 | $0.002409 | +4.58% |
| 23/06/2026 | $0.002303 | -14.84% |
| 22/06/2026 | $0.002705 | -3.41% |
| 21/06/2026 | $0.002800 | +4.29% |
| 20/06/2026 | $0.002685 | +4.39% |
| 19/06/2026 | $0.002572 | +11.43% |
| 18/06/2026 | $0.002308 | -5.32% |
| 17/06/2026 | $0.002438 | -0.21% |
| 16/06/2026 | $0.002443 | +3.07% |
| 15/06/2026 | $0.002371 | +3.05% |
| 14/06/2026 | $0.002300 | +8.27% |
| 13/06/2026 | $0.002125 | -8.11% |
| 12/06/2026 | $0.002312 | +12.47% |
| 11/06/2026 | $0.002056 | -1.56% |
| 10/06/2026 | $0.002088 | +13.47% |
| 09/06/2026 | $0.001840 | +4.57% |
| 08/06/2026 | $0.001760 | +10.67% |
| 07/06/2026 | $0.001590 | -2.88% |
| 06/06/2026 | $0.001637 | +13.33% |
| 05/06/2026 | $0.001445 | -3.29% |
| 04/06/2026 | $0.001494 | +8.79% |
| 03/06/2026 | $0.001373 | +2.50% |
| 02/06/2026 | $0.001340 | -3.95% |
| 01/06/2026 | $0.001395 | +6.15% |
| 31/05/2026 | $0.001314 | +10.36% |
| 30/05/2026 | $0.001191 | +8.72% |
| 29/05/2026 | $0.001095 | +8.28% |
| 28/05/2026 | $0.001011 | +6.52% |
| 27/05/2026 | $0.0009494 | +8.22% |
| 26/05/2026 | $0.0008773 | -0.35% |
| 25/05/2026 | $0.0008804 | +3.33% |
| 24/05/2026 | $0.0008520 | +11.14% |
| 23/05/2026 | $0.0007666 | -4.57% |
| 22/05/2026 | $0.0008033 | +7.59% |
| 21/05/2026 | $0.0007466 | -1.89% |
| 20/05/2026 | $0.0007610 | -3.62% |
| 19/05/2026 | $0.0007896 | +3.79% |
| 18/05/2026 | $0.0007608 | +14.20% |
| 17/05/2026 | $0.0006662 | -0.61% |
| 16/05/2026 | $0.0006703 | -12.90% |
| 15/05/2026 | $0.0007696 | +14.63% |
| 14/05/2026 | $0.0006714 | +11.01% |
| 13/05/2026 | $0.0006048 | +2.40% |
| 12/05/2026 | $0.0005906 | +1.18% |
| 11/05/2026 | $0.0005837 | +1.42% |
| 10/05/2026 | $0.0005755 | +4.39% |
| 09/05/2026 | $0.0005513 | -4.54% |
| 08/05/2026 | $0.0005775 | +17.38% |
| 07/05/2026 | $0.0004920 | -10.80% |
| 06/05/2026 | $0.0005516 | +8.28% |
| 05/05/2026 | $0.0005094 | +4.58% |
| 04/05/2026 | $0.0004871 | -3.35% |
| 03/05/2026 | $0.0005040 | +0.68% |
| 02/05/2026 | $0.0005006 | +10.09% |
| 01/05/2026 | $0.0004547 | +6.94% |
| 30/04/2026 | $0.0004252 | +15.70% |
| 29/04/2026 | $0.0003675 | +5.24% |
| 28/04/2026 | $0.0003492 | +1.69% |
| 27/04/2026 | $0.0003434 | -1.66% |
| 26/04/2026 | $0.0003492 | +1.81% |
| 25/04/2026 | $0.0003430 | +3.22% |
| 24/04/2026 | $0.0003323 | -2.03% |
| 23/04/2026 | $0.0003392 | +0.06% |
| 22/04/2026 | $0.0003390 | -25.89% |
| 21/04/2026 | $0.0004574 | -0.93% |
| 20/04/2026 | $0.0004617 | -8.47% |
| 19/04/2026 | $0.0005044 | +10.47% |
| 18/04/2026 | $0.0004566 | -9.21% |
| 17/04/2026 | $0.0005029 | +15.80% |
| 16/04/2026 | $0.0004343 | -3.98% |
| 15/04/2026 | $0.0004523 | -18.64% |
| 14/04/2026 | $0.0005559 | -14.05% |
| 13/04/2026 | $0.0006468 | -10.17% |
| 12/04/2026 | $0.0007200 | +7.95% |
| 11/04/2026 | $0.0006670 | -13.15% |
| 10/04/2026 | $0.0007680 | -12.33% |
| 09/04/2026 | $0.0008760 | -37.56% |
| 08/04/2026 | $0.001403 | -3.37% |
| 07/04/2026 | $0.001452 | -0.89% |
| 06/04/2026 | $0.001465 | +1.67% |
| 05/04/2026 | $0.001441 | +2.78% |
| 04/04/2026 | $0.001402 | -1.75% |
| 03/04/2026 | $0.001427 | +4.31% |
| 02/04/2026 | $0.001368 | +9.97% |
| 01/04/2026 | $0.001244 | +0.65% |
| 31/03/2026 | $0.001236 | +0.57% |
| 30/03/2026 | $0.001229 | -1.05% |
| 29/03/2026 | $0.001242 | -2.66% |
| 28/03/2026 | $0.001276 | -3.26% |
| 27/03/2026 | $0.001319 | -8.28% |
| 26/03/2026 | $0.001438 | +4.28% |
| 25/03/2026 | $0.001379 | +1.40% |
| 24/03/2026 | $0.001360 | +3.34% |
| 23/03/2026 | $0.001316 | -0.08% |
| 22/03/2026 | $0.001317 | -1.27% |
| 21/03/2026 | $0.001334 | -3.96% |
| 20/03/2026 | $0.001389 | +3.81% |
| 19/03/2026 | $0.001338 | +3.32% |
| 18/03/2026 | $0.001295 | -4.78% |
| 17/03/2026 | $0.001360 | -1.59% |
| 16/03/2026 | $0.001382 | -0.14% |
| 15/03/2026 | $0.001384 | +2.52% |
| 14/03/2026 | $0.001350 | -1.53% |
| 13/03/2026 | $0.001371 | -0.58% |
| 12/03/2026 | $0.001379 | -0.93% |
| 11/03/2026 | $0.001392 | +8.16% |
| 10/03/2026 | $0.001287 | +0.31% |
| 09/03/2026 | $0.001283 | +7.72% |
| 08/03/2026 | $0.001191 | +3.75% |
| 07/03/2026 | $0.001148 | -3.04% |
| 06/03/2026 | $0.001184 | -14.94% |
| 05/03/2026 | $0.001392 | +5.53% |
| 04/03/2026 | $0.001319 | -0.38% |
| 03/03/2026 | $0.001324 | +2.80% |
| 02/03/2026 | $0.001288 | -7.60% |
| 01/03/2026 | $0.001394 | +2.80% |
| 28/02/2026 | $0.001356 | +1.19% |
| 27/02/2026 | $0.001340 | +0.15% |
| 26/02/2026 | $0.001338 | +1.52% |
| 25/02/2026 | $0.001318 | -2.66% |
| 24/02/2026 | $0.001354 | -0.88% |
| 23/02/2026 | $0.001366 | +2.94% |
| 22/02/2026 | $0.001327 | +0.38% |
| 21/02/2026 | $0.001322 | -0.75% |
| 20/02/2026 | $0.001332 | +2.94% |
| 19/02/2026 | $0.001294 | -3.86% |
| 18/02/2026 | $0.001346 | +1.28% |
| 17/02/2026 | $0.001329 | +0.08% |
| 16/02/2026 | $0.001328 | +0.00% |
| 15/02/2026 | $0.001328 | +3.03% |
| 14/02/2026 | $0.001289 | -2.86% |
| 13/02/2026 | $0.001327 | -2.21% |
| 12/02/2026 | $0.001357 | +6.26% |
| 11/02/2026 | $0.001277 | -0.23% |
| 10/02/2026 | $0.001280 | -0.62% |
| 09/02/2026 | $0.001288 | -1.08% |
| 08/02/2026 | $0.001302 | -0.61% |
| 07/02/2026 | $0.001310 | +7.73% |
| 06/02/2026 | $0.001216 | +12.49% |
| 05/02/2026 | $0.001081 | -14.21% |
| 04/02/2026 | $0.001260 | +6.06% |
| 03/02/2026 | $0.001188 | -1.00% |
| 02/02/2026 | $0.001200 | +3.81% |
| 01/02/2026 | $0.001156 | -0.69% |
| 31/01/2026 | $0.001164 | -9.49% |
| 30/01/2026 | $0.001286 | +0.16% |
| 29/01/2026 | $0.001284 | +0.86% |
| 28/01/2026 | $0.001273 | -3.05% |
| 27/01/2026 | $0.001313 | -5.61% |
| 26/01/2026 | $0.001391 | +5.30% |
| 25/01/2026 | $0.001321 | -8.83% |
| 24/01/2026 | $0.001449 | -0.21% |
| 23/01/2026 | $0.001452 | -6.02% |
| 22/01/2026 | $0.001545 | -4.39% |
| 21/01/2026 | $0.001616 | +4.80% |
| 20/01/2026 | $0.001542 | -10.35% |
| 19/01/2026 | $0.001720 | -7.92% |
| 18/01/2026 | $0.001868 | -3.31% |
| 17/01/2026 | $0.001932 | +0.42% |
| 16/01/2026 | $0.001924 | -0.10% |
| 15/01/2026 | $0.001926 | +0.00% |
| 14/01/2026 | $0.001926 | -2.13% |
| 13/01/2026 | $0.001968 | +4.85% |
| 12/01/2026 | $0.001877 | -1.00% |
| 11/01/2026 | $0.001896 | -4.63% |
| 10/01/2026 | $0.001988 | +2.37% |
| 09/01/2026 | $0.001942 | -1.42% |
| 08/01/2026 | $0.001970 | -0.71% |
| 07/01/2026 | $0.001984 | -2.46% |
| 06/01/2026 | $0.002034 | +0.54% |
| 05/01/2026 | $0.002023 | +0.30% |
| 04/01/2026 | $0.002017 | +5.82% |
| 03/01/2026 | $0.001906 | -1.60% |
| 02/01/2026 | $0.001937 | -0.21% |
| 01/01/2026 | $0.001941 | +6.88% |
| 31/12/2025 | $0.001816 | -1.78% |
| 30/12/2025 | $0.001849 | +6.69% |
| 29/12/2025 | $0.001733 | -1.59% |
| 28/12/2025 | $0.001761 | -1.84% |
| 27/12/2025 | $0.001794 | +4.00% |
| 26/12/2025 | $0.001725 | +2.74% |
| 25/12/2025 | $0.001679 | -0.12% |
| 24/12/2025 | $0.001681 | -0.47% |
| 23/12/2025 | $0.001689 | +0.36% |
| 22/12/2025 | $0.001683 | +0.30% |
| 21/12/2025 | $0.001678 | -3.45% |
| 20/12/2025 | $0.001738 | -1.25% |
| 19/12/2025 | $0.001760 | +7.78% |
| 18/12/2025 | $0.001633 | -9.63% |
| 17/12/2025 | $0.001807 | -1.58% |
| 16/12/2025 | $0.001836 | -3.57% |
| 15/12/2025 | $0.001904 | -4.18% |
| 14/12/2025 | $0.001987 | -0.80% |
| 13/12/2025 | $0.002003 | +0.55% |
| 12/12/2025 | $0.001992 | -2.11% |
| 11/12/2025 | $0.002035 | -1.64% |
| 10/12/2025 | $0.002069 | -5.22% |
| 09/12/2025 | $0.002183 | +3.17% |
| 08/12/2025 | $0.002116 | +2.27% |
| 07/12/2025 | $0.002069 | -7.26% |
| 06/12/2025 | $0.002231 | +1.09% |
| 05/12/2025 | $0.002207 | -4.67% |
| 04/12/2025 | $0.002315 | -3.18% |
| 03/12/2025 | $0.002391 | +5.89% |
| 02/12/2025 | $0.002258 | -6.38% |
| 01/12/2025 | $0.002412 | -7.94% |
| 30/11/2025 | $0.002620 | +9.67% |
| 29/11/2025 | $0.002389 | -7.30% |
| 28/11/2025 | $0.002577 | +8.23% |
| 27/11/2025 | $0.002381 | -3.01% |
| 26/11/2025 | $0.002455 | +18.20% |
| 25/11/2025 | $0.002077 | +5.16% |
| 24/11/2025 | $0.001975 | +6.35% |
| 23/11/2025 | $0.001857 | -1.75% |
| 22/11/2025 | $0.001890 | -1.00% |
| 21/11/2025 | $0.001909 | -5.50% |
| 20/11/2025 | $0.002020 | -0.83% |
| 19/11/2025 | $0.002037 | -0.49% |
| 18/11/2025 | $0.002047 | +2.30% |
| 17/11/2025 | $0.002001 | -7.19% |
| 16/11/2025 | $0.002156 | +2.52% |
| 15/11/2025 | $0.002103 | +3.85% |
| 14/11/2025 | $0.002025 | +0.10% |
| 13/11/2025 | $0.002023 | -5.33% |
| 12/11/2025 | $0.002137 | -1.52% |
| 11/11/2025 | $0.002170 | -4.53% |
| 10/11/2025 | $0.002273 | +0.84% |
| 09/11/2025 | $0.002254 | +0.13% |
| 08/11/2025 | $0.002251 | -0.04% |
| 07/11/2025 | $0.002252 | +11.21% |
| 06/11/2025 | $0.002025 | -1.03% |
| 05/11/2025 | $0.002046 | -11.35% |
| 04/11/2025 | $0.002308 | -10.51% |