Lịch sử giá FUNTOKEN

Apertura, massimo, minimo, chiusura e volume giornalieri (UTC), dall'exchange con il maggior volume di FUNTOKEN. Mostrati gli ultimi 365 giorni.

Rendimenti mensili FUNTOKEN

Anno	Gen	Feb	Mar	Apr	Mag	Giu	Lug	Ago	Set	Ott	Nov	Dic	Anno intero
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%
Media mensile	+40%	-5,0%	+13%	-4,3%	+18%	+24%	+8,1%	+4,5%	-1,7%	-15%	-4,4%	+27%
Anni in rialzo	2/9	3/9	5/9	5/9	3/9	3/9	6/9	3/9	4/9	4/9	4/8	5/9

Variazione dall'apertura del primo giorno alla chiusura dell'ultimo giorno di ogni mese (UTC); il mese corrente è parziale (contorno tratteggiato). “Anno intero” compone i mesi con dati. I risultati passati non garantiscono quelli futuri.

Scarica lo storico completo (CSV, si apre in Excel)

Data	Apri	Massimo	Basso	Chiudi	Volume	Variazione
03/11/2026	$0,002353	$0,003000	$0,001870	$0,002104	$43,32K	-10.57%
02/11/2026	$0,002830	$0,002834	$0,002023	$0,002353	$56,69K	-16.87%
01/11/2026	$0,002361	$0,003000	$0,002217	$0,002830	$68,16K	+19.88%
31/10/2026	$0,002713	$0,003170	$0,001707	$0,002361	$79,57K	-12.98%
30/10/2026	$0,007407	$0,007871	$0,002000	$0,002713	$288,30K	-63.37%
29/10/2026	$0,008816	$0,008890	$0,007000	$0,007407	$105,24K	-15.99%
28/10/2026	$0,008860	$0,008906	$0,008532	$0,008816	$61,14K	-0.50%
27/10/2026	$0,008700	$0,008910	$0,008044	$0,008860	$73,33K	+1.84%
26/10/2026	$0,008969	$0,008990	$0,008504	$0,008700	$65,24K	-3.01%
25/10/2026	$0,008905	$0,009000	$0,008731	$0,008969	$60,92K	+0.72%
24/10/2026	$0,008871	$0,009000	$0,008650	$0,008905	$64,97K	+0.39%
23/10/2026	$0,008854	$0,008938	$0,008681	$0,008871	$61,61K	+0.19%
22/10/2026	$0,008960	$0,008974	$0,008666	$0,008854	$62,60K	-1.19%
21/10/2026	$0,008973	$0,008973	$0,008863	$0,008960	$58,06K	-0.14%
20/10/2026	$0,008978	$0,009009	$0,008838	$0,008973	$63,43K	-0.05%
19/10/2026	$0,008951	$0,009009	$0,008660	$0,008978	$67,77K	+0.29%
18/10/2026	$0,008866	$0,008952	$0,008718	$0,008951	$66,60K	+0.96%
17/10/2026	$0,008800	$0,008952	$0,008748	$0,008866	$60,10K	+0.75%
16/10/2026	$0,008151	$0,008800	$0,007756	$0,008800	$119,92K	+7.97%
15/10/2026	$0,008840	$0,008854	$0,008140	$0,008151	$76,76K	-7.80%
14/10/2026	$0,008813	$0,008840	$0,008667	$0,008840	$67,96K	+0.31%
13/10/2026	$0,008521	$0,008830	$0,008517	$0,008813	$77,99K	+3.42%
12/10/2026	$0,008812	$0,008830	$0,008430	$0,008521	$92,70K	-3.29%
11/10/2026	$0,008782	$0,008819	$0,008569	$0,008812	$61,88K	+0.33%
10/10/2026	$0,008769	$0,008787	$0,008649	$0,008782	$57,35K	+0.15%
09/10/2026	$0,008665	$0,008770	$0,008623	$0,008769	$75,20K	+1.21%
08/10/2026	$0,008508	$0,008758	$0,008490	$0,008665	$100,40K	+1.84%
07/10/2026	$0,008076	$0,008513	$0,008050	$0,008508	$64,73K	+5.35%
06/10/2026	$0,008043	$0,008151	$0,008011	$0,008076	$63,01K	+0.40%
05/10/2026	$0,007800	$0,008059	$0,007793	$0,008043	$64,91K	+3.12%
04/10/2026	$0,007985	$0,008075	$0,007550	$0,007800	$73,43K	-2.32%
03/10/2026	$0,008375	$0,008483	$0,007517	$0,007985	$94,49K	-4.66%
02/10/2026	$0,008301	$0,008400	$0,008109	$0,008375	$65,40K	+0.90%
01/10/2026	$0,007506	$0,008317	$0,007488	$0,008301	$75,93K	+10.59%
30/09/2026	$0,007152	$0,007520	$0,007045	$0,007506	$72,90K	+4.95%
29/09/2026	$0,007506	$0,007517	$0,007152	$0,007152	$64,93K	-4.72%
28/09/2026	$0,007919	$0,007920	$0,007500	$0,007506	$65,76K	-5.21%
27/09/2026	$0,007934	$0,008052	$0,007758	$0,007919	$59,49K	-0.20%
26/09/2026	$0,007927	$0,007940	$0,007789	$0,007934	$60,03K	+0.09%
25/09/2026	$0,007855	$0,007944	$0,007685	$0,007927	$65,44K	+0.92%
24/09/2026	$0,007633	$0,007902	$0,007632	$0,007855	$70,93K	+2.91%
23/09/2026	$0,007380	$0,007681	$0,007377	$0,007633	$75,11K	+3.43%
22/09/2026	$0,006942	$0,007468	$0,006915	$0,007380	$96,18K	+6.32%
21/09/2026	$0,006793	$0,006942	$0,006398	$0,006942	$82,29K	+2.19%
20/09/2026	$0,006872	$0,006873	$0,006604	$0,006793	$73,41K	-1.15%
19/09/2026	$0,007184	$0,007209	$0,006870	$0,006872	$68,69K	-4.34%
18/09/2026	$0,007196	$0,007490	$0,007133	$0,007184	$60,77K	-0.17%
17/09/2026	$0,007065	$0,007197	$0,007019	$0,007196	$65,66K	+1.86%
16/09/2026	$0,007001	$0,007067	$0,006854	$0,007065	$60,81K	+0.91%
15/09/2026	$0,006989	$0,007042	$0,006804	$0,007001	$67,65K	+0.17%
14/09/2026	$0,007012	$0,007054	$0,006840	$0,006989	$73,03K	-0.33%
13/09/2026	$0,007000	$0,007049	$0,006878	$0,007012	$62,39K	+0.18%
12/09/2026	$0,006801	$0,007000	$0,006674	$0,007000	$60,85K	+2.92%
11/09/2026	$0,006694	$0,006860	$0,006486	$0,006801	$65,54K	+1.60%
10/09/2026	$0,006775	$0,006847	$0,006200	$0,006694	$68,48K	-1.19%
09/09/2026	$0,006694	$0,006780	$0,006469	$0,006775	$67,80K	+1.21%
08/09/2026	$0,006517	$0,006700	$0,006442	$0,006694	$63,57K	+2.71%
07/09/2026	$0,005889	$0,006541	$0,005824	$0,006517	$114,05K	+10.66%
06/09/2026	$0,006593	$0,006641	$0,005881	$0,005889	$75,36K	-10.67%
05/09/2026	$0,006589	$0,006602	$0,006117	$0,006593	$61,42K	+0.05%
04/09/2026	$0,006069	$0,006590	$0,005990	$0,006589	$68,32K	+8.57%
03/09/2026	$0,006051	$0,006164	$0,005989	$0,006069	$65,07K	+0.31%
02/09/2026	$0,005682	$0,006053	$0,005320	$0,006051	$88,03K	+6.49%
01/09/2026	$0,005807	$0,006039	$0,005679	$0,005682	$69,98K	-2.15%
31/08/2026	$0,005675	$0,005884	$0,005414	$0,005807	$146,46K	+2.32%
30/08/2026	$0,005476	$0,005707	$0,005363	$0,005675	$101,21K	+3.65%
29/08/2026	$0,005295	$0,005498	$0,005140	$0,005476	$133,67K	+3.40%
28/08/2026	$0,005172	$0,005316	$0,004815	$0,005295	$186,77K	+2.39%
27/08/2026	$0,005334	$0,005436	$0,005061	$0,005172	$224,91K	-3.04%
26/08/2026	$0,005206	$0,005358	$0,005151	$0,005334	$349,92K	+2.45%
25/08/2026	$0,005132	$0,005246	$0,005077	$0,005206	$494,50K	+1.43%
24/08/2026	$0,004954	$0,005171	$0,004931	$0,005132	$1,18M	+3.60%
23/08/2026	$0,005023	$0,005125	$0,004890	$0,004954	$3,57M	-1.37%
22/08/2026	$0,005004	$0,005024	$0,004697	$0,005023	$149,83K	+0.39%
21/08/2026	$0,005046	$0,005070	$0,004891	$0,005004	$121,90K	-0.83%
20/08/2026	$0,005042	$0,005074	$0,004960	$0,005046	$87,96K	+0.07%
19/08/2026	$0,004991	$0,005051	$0,004927	$0,005042	$77,48K	+1.02%
18/08/2026	$0,004554	$0,005000	$0,004507	$0,004991	$87,14K	+9.59%
17/08/2026	$0,004265	$0,004566	$0,004260	$0,004554	$67,77K	+6.80%
16/08/2026	$0,004221	$0,004284	$0,004065	$0,004265	$77,85K	+1.03%
15/08/2026	$0,004536	$0,004566	$0,004172	$0,004221	$69,72K	-6.95%
14/08/2026	$0,004548	$0,004577	$0,004428	$0,004536	$73,78K	-0.26%
13/08/2026	$0,004330	$0,004590	$0,004327	$0,004548	$80,06K	+5.04%
12/08/2026	$0,003975	$0,004500	$0,003966	$0,004330	$103,52K	+8.94%
11/08/2026	$0,004414	$0,004536	$0,003804	$0,003975	$70,29K	-9.96%
10/08/2026	$0,004490	$0,004643	$0,004284	$0,004414	$84,18K	-1.68%
09/08/2026	$0,003903	$0,004500	$0,003900	$0,004490	$90,05K	+15.04%
08/08/2026	$0,003932	$0,004029	$0,003815	$0,003903	$97,61K	-0.74%
07/08/2026	$0,004279	$0,004506	$0,003931	$0,003932	$122,38K	-8.12%
06/08/2026	$0,003929	$0,004812	$0,003866	$0,004279	$185,97K	+8.91%
05/08/2026	$0,004133	$0,004157	$0,002379	$0,003929	$176,48K	-4.95%
04/08/2026	$0,004645	$0,004682	$0,003559	$0,004133	$128,59K	-11.02%
03/08/2026	$0,005024	$0,005037	$0,004320	$0,004645	$146,90K	-7.53%
02/08/2026	$0,004860	$0,005049	$0,004839	$0,005024	$62,42K	+3.37%
01/08/2026	$0,004960	$0,004979	$0,004795	$0,004860	$69,04K	-2.03%
31/07/2026	$0,005000	$0,005010	$0,004826	$0,004960	$59,67K	-0.79%
30/07/2026	$0,004981	$0,005005	$0,004907	$0,005000	$64,89K	+0.38%
29/07/2026	$0,004989	$0,005006	$0,004666	$0,004981	$75,22K	-0.17%
28/07/2026	$0,004999	$0,005006	$0,004885	$0,004989	$66,60K	-0.20%
27/07/2026	$0,004888	$0,005030	$0,004873	$0,004999	$61,60K	+2.26%
26/07/2026	$0,004581	$0,004982	$0,004381	$0,004888	$108,88K	+6.72%
25/07/2026	$0,004730	$0,004995	$0,004563	$0,004581	$76,99K	-3.16%
24/07/2026	$0,004631	$0,004800	$0,004534	$0,004730	$87,39K	+2.15%
23/07/2026	$0,004110	$0,004649	$0,003983	$0,004631	$80,84K	+12.66%
22/07/2026	$0,004518	$0,004548	$0,003993	$0,004110	$72,78K	-9.03%
21/07/2026	$0,004438	$0,004534	$0,004343	$0,004518	$57,62K	+1.81%
20/07/2026	$0,004236	$0,004478	$0,004226	$0,004438	$65,74K	+4.77%
19/07/2026	$0,003707	$0,004260	$0,003701	$0,004236	$79,71K	+14.28%
18/07/2026	$0,004053	$0,004152	$0,003614	$0,003707	$86,04K	-8.54%
17/07/2026	$0,003981	$0,004089	$0,003892	$0,004053	$65,80K	+1.82%
16/07/2026	$0,003555	$0,003982	$0,003300	$0,003981	$90,56K	+11.99%
15/07/2026	$0,003636	$0,003751	$0,003547	$0,003555	$56,76K	-2.23%
14/07/2026	$0,003604	$0,003656	$0,003542	$0,003636	$58,74K	+0.88%
13/07/2026	$0,003562	$0,003625	$0,003479	$0,003604	$62,12K	+1.18%
12/07/2026	$0,003415	$0,003605	$0,003400	$0,003562	$64,44K	+4.30%
11/07/2026	$0,003339	$0,003452	$0,003296	$0,003415	$63,26K	+2.28%
10/07/2026	$0,003370	$0,003418	$0,002993	$0,003339	$90,56K	-0.92%
09/07/2026	$0,003314	$0,003381	$0,003276	$0,003370	$64,01K	+1.67%
08/07/2026	$0,003316	$0,003329	$0,003213	$0,003314	$73,36K	-0.04%
07/07/2026	$0,003296	$0,003324	$0,003016	$0,003316	$83,01K	+0.60%
06/07/2026	$0,002988	$0,003296	$0,002981	$0,003296	$70,28K	+10.31%
05/07/2026	$0,002905	$0,003032	$0,002904	$0,002988	$62,72K	+2.86%
04/07/2026	$0,003052	$0,003106	$0,002460	$0,002905	$88,99K	-4.81%
03/07/2026	$0,003006	$0,003100	$0,002976	$0,003052	$58,25K	+1.53%
02/07/2026	$0,002944	$0,003035	$0,002923	$0,003006	$61,48K	+2.10%
01/07/2026	$0,003012	$0,003037	$0,002750	$0,002944	$73,22K	-2.28%
30/06/2026	$0,002871	$0,003015	$0,002871	$0,003012	$64,03K	+4.91%
29/06/2026	$0,002816	$0,002882	$0,002799	$0,002871	$61,65K	+1.98%
28/06/2026	$0,002795	$0,002850	$0,002703	$0,002816	$61,73K	+0.73%
27/06/2026	$0,002539	$0,002800	$0,002532	$0,002795	$59,32K	+10.12%
26/06/2026	$0,002692	$0,002713	$0,002478	$0,002539	$72,06K	-5.70%
25/06/2026	$0,002409	$0,002783	$0,002407	$0,002692	$89,01K	+11.76%
24/06/2026	$0,002303	$0,002411	$0,002056	$0,002409	$87,57K	+4.58%
23/06/2026	$0,002705	$0,002724	$0,001539	$0,002303	$208,72K	-14.84%
22/06/2026	$0,002800	$0,002913	$0,002704	$0,002705	$73,16K	-3.41%
21/06/2026	$0,002685	$0,003000	$0,002603	$0,002800	$106,86K	+4.29%
20/06/2026	$0,002572	$0,002691	$0,002487	$0,002685	$64,29K	+4.39%
19/06/2026	$0,002308	$0,002581	$0,002240	$0,002572	$74,31K	+11.43%
18/06/2026	$0,002438	$0,002590	$0,002297	$0,002308	$73,11K	-5.32%
17/06/2026	$0,002443	$0,002452	$0,002355	$0,002438	$73,29K	-0.21%
16/06/2026	$0,002371	$0,002456	$0,002359	$0,002443	$54,75K	+3.07%
15/06/2026	$0,002300	$0,002397	$0,002262	$0,002371	$61,62K	+3.05%
14/06/2026	$0,002125	$0,002396	$0,002066	$0,002300	$80,08K	+8.27%
13/06/2026	$0,002312	$0,002360	$0,002100	$0,002125	$90,03K	-8.11%
12/06/2026	$0,002056	$0,002500	$0,002047	$0,002312	$94,86K	+12.47%
11/06/2026	$0,002088	$0,002164	$0,001885	$0,002056	$85,30K	-1.56%
10/06/2026	$0,001840	$0,002100	$0,001840	$0,002088	$76,19K	+13.47%
09/06/2026	$0,001760	$0,001950	$0,001681	$0,001840	$81,15K	+4.57%
08/06/2026	$0,001590	$0,001766	$0,001556	$0,001760	$77,26K	+10.67%
07/06/2026	$0,001637	$0,001825	$0,001564	$0,001590	$94,89K	-2.88%
06/06/2026	$0,001445	$0,001649	$0,001414	$0,001637	$79,47K	+13.33%
05/06/2026	$0,001494	$0,001500	$0,001365	$0,001445	$77,16K	-3.29%
04/06/2026	$0,001373	$0,001503	$0,001280	$0,001494	$70,59K	+8.79%
03/06/2026	$0,001340	$0,001373	$0,001155	$0,001373	$68,15K	+2.50%
02/06/2026	$0,001395	$0,001463	$0,001282	$0,001340	$81,22K	-3.95%
01/06/2026	$0,001314	$0,001412	$0,001168	$0,001395	$87,76K	+6.15%
31/05/2026	$0,001191	$0,001326	$0,001178	$0,001314	$99,51K	+10.36%
30/05/2026	$0,001095	$0,001208	$0,001062	$0,001191	$100,28K	+8.72%
29/05/2026	$0,001011	$0,001110	$0,0009834	$0,001095	$103,65K	+8.28%
28/05/2026	$0,0009494	$0,001114	$0,0008427	$0,001011	$135,18K	+6.52%
27/05/2026	$0,0008773	$0,0009500	$0,0008540	$0,0009494	$78,55K	+8.22%
26/05/2026	$0,0008804	$0,0008841	$0,0007700	$0,0008773	$95,60K	-0.35%
25/05/2026	$0,0008520	$0,0009028	$0,0008057	$0,0008804	$68,15K	+3.33%
24/05/2026	$0,0007666	$0,0008570	$0,0007248	$0,0008520	$59,41K	+11.14%
23/05/2026	$0,0008033	$0,0008692	$0,0007578	$0,0007666	$59,81K	-4.57%
22/05/2026	$0,0007466	$0,0008242	$0,0007267	$0,0008033	$63,53K	+7.59%
21/05/2026	$0,0007610	$0,0007764	$0,0006916	$0,0007466	$62,60K	-1.89%
20/05/2026	$0,0007896	$0,0008366	$0,0007577	$0,0007610	$58,38K	-3.62%
19/05/2026	$0,0007608	$0,0007930	$0,0006704	$0,0007896	$65,27K	+3.79%
18/05/2026	$0,0006662	$0,0007988	$0,0006488	$0,0007608	$61,89K	+14.20%
17/05/2026	$0,0006703	$0,0007700	$0,0006523	$0,0006662	$60,38K	-0.61%
16/05/2026	$0,0007696	$0,0007836	$0,0006346	$0,0006703	$58,49K	-12.90%
15/05/2026	$0,0006714	$0,0008198	$0,0006673	$0,0007696	$69,73K	+14.63%
14/05/2026	$0,0006048	$0,0006873	$0,0006024	$0,0006714	$61,77K	+11.01%
13/05/2026	$0,0005906	$0,0006048	$0,0005889	$0,0006048	$60,80K	+2.40%
12/05/2026	$0,0005837	$0,0006015	$0,0005810	$0,0005906	$63,00K	+1.18%
11/05/2026	$0,0005755	$0,0006009	$0,0005635	$0,0005837	$59,72K	+1.42%
10/05/2026	$0,0005513	$0,0005823	$0,0005056	$0,0005755	$64,58K	+4.39%
09/05/2026	$0,0005775	$0,0006008	$0,0005508	$0,0005513	$56,18K	-4.54%
08/05/2026	$0,0004920	$0,0005811	$0,0004909	$0,0005775	$62,09K	+17.38%
07/05/2026	$0,0005516	$0,0006000	$0,0004895	$0,0004920	$115,32K	-10.80%
06/05/2026	$0,0005094	$0,0005544	$0,0004789	$0,0005516	$81,15K	+8.28%
05/05/2026	$0,0004871	$0,0005311	$0,0004800	$0,0005094	$66,05K	+4.58%
04/05/2026	$0,0005040	$0,0005110	$0,0004664	$0,0004871	$77,42K	-3.35%
03/05/2026	$0,0005006	$0,0005208	$0,0004760	$0,0005040	$71,50K	+0.68%
02/05/2026	$0,0004547	$0,0005203	$0,0004466	$0,0005006	$58,18K	+10.09%
01/05/2026	$0,0004252	$0,0005500	$0,0004099	$0,0004547	$186,99K	+6.94%
30/04/2026	$0,0003675	$0,0004470	$0,0003578	$0,0004252	$57,65K	+15.70%
29/04/2026	$0,0003492	$0,0004800	$0,0003450	$0,0003675	$57,67K	+5.24%
28/04/2026	$0,0003434	$0,0003714	$0,0003390	$0,0003492	$54,57K	+1.69%
27/04/2026	$0,0003492	$0,0004127	$0,0003352	$0,0003434	$61,42K	-1.66%
26/04/2026	$0,0003430	$0,0003685	$0,0003370	$0,0003492	$56,52K	+1.81%
25/04/2026	$0,0003323	$0,0003500	$0,0003160	$0,0003430	$66,45K	+3.22%
24/04/2026	$0,0003392	$0,0003439	$0,0003061	$0,0003323	$58,02K	-2.03%
23/04/2026	$0,0003390	$0,0003640	$0,0002558	$0,0003392	$116,29K	+0.06%
22/04/2026	$0,0004574	$0,0004618	$0,0003336	$0,0003390	$58,06K	-25.89%
21/04/2026	$0,0004617	$0,0005009	$0,0004450	$0,0004574	$53,02K	-0.93%
20/04/2026	$0,0005044	$0,0005125	$0,0004360	$0,0004617	$54,41K	-8.47%
19/04/2026	$0,0004566	$0,0005810	$0,0004426	$0,0005044	$65,11K	+10.47%
18/04/2026	$0,0005029	$0,0006068	$0,0003928	$0,0004566	$63,83K	-9.21%
17/04/2026	$0,0004343	$0,0007513	$0,0003631	$0,0005029	$64,38K	+15.80%
16/04/2026	$0,0004523	$0,0005081	$0,0004000	$0,0004343	$60,10K	-3.98%
15/04/2026	$0,0005559	$0,0006299	$0,0004015	$0,0004523	$68,73K	-18.64%
14/04/2026	$0,0006468	$0,0007412	$0,0005290	$0,0005559	$63,92K	-14.05%
13/04/2026	$0,0007200	$0,0008560	$0,0005895	$0,0006468	$72,54K	-10.17%
12/04/2026	$0,0006670	$0,0009000	$0,0006510	$0,0007200	$86,88K	+7.95%
11/04/2026	$0,0007680	$0,0007690	$0,0006400	$0,0006670	$76,53K	-13.15%
10/04/2026	$0,0008760	$0,0009610	$0,0007500	$0,0007680	$85,62K	-12.33%
09/04/2026	$0,001403	$0,001437	$0,0008230	$0,0008760	$123,22K	-37.56%
08/04/2026	$0,001452	$0,001528	$0,001392	$0,001403	$55,72K	-3.37%
07/04/2026	$0,001465	$0,001528	$0,001365	$0,001452	$62,47K	-0.89%
06/04/2026	$0,001441	$0,001500	$0,001393	$0,001465	$74,19K	+1.67%
05/04/2026	$0,001402	$0,001485	$0,001350	$0,001441	$80,62K	+2.78%
04/04/2026	$0,001427	$0,001499	$0,001341	$0,001402	$83,00K	-1.75%
03/04/2026	$0,001368	$0,001460	$0,001361	$0,001427	$74,77K	+4.31%
02/04/2026	$0,001244	$0,001411	$0,001143	$0,001368	$83,59K	+9.97%
01/04/2026	$0,001236	$0,001275	$0,001224	$0,001244	$53,91K	+0.65%
31/03/2026	$0,001229	$0,001275	$0,001227	$0,001236	$54,69K	+0.57%
30/03/2026	$0,001242	$0,001273	$0,001213	$0,001229	$53,21K	-1.05%
29/03/2026	$0,001276	$0,001291	$0,001224	$0,001242	$57,73K	-2.66%
28/03/2026	$0,001319	$0,001323	$0,001210	$0,001276	$56,61K	-3.26%
27/03/2026	$0,001438	$0,001440	$0,001279	$0,001319	$66,89K	-8.28%
26/03/2026	$0,001379	$0,001446	$0,001329	$0,001438	$90,61K	+4.28%
25/03/2026	$0,001360	$0,001478	$0,001360	$0,001379	$93,15K	+1.40%
24/03/2026	$0,001316	$0,001436	$0,001261	$0,001360	$97,81K	+3.34%
23/03/2026	$0,001317	$0,001354	$0,001286	$0,001316	$56,75K	-0.08%
22/03/2026	$0,001334	$0,001402	$0,001294	$0,001317	$67,14K	-1.27%
21/03/2026	$0,001389	$0,001473	$0,001332	$0,001334	$68,01K	-3.96%
20/03/2026	$0,001338	$0,001397	$0,001326	$0,001389	$58,42K	+3.81%
19/03/2026	$0,001295	$0,001362	$0,001275	$0,001338	$62,23K	+3.32%
18/03/2026	$0,001360	$0,001368	$0,001281	$0,001295	$62,45K	-4.78%
17/03/2026	$0,001382	$0,001448	$0,001349	$0,001360	$57,64K	-1.59%
16/03/2026	$0,001384	$0,001397	$0,001352	$0,001382	$55,34K	-0.14%
15/03/2026	$0,001350	$0,001398	$0,001338	$0,001384	$58,13K	+2.52%
14/03/2026	$0,001371	$0,001452	$0,001298	$0,001350	$61,77K	-1.53%
13/03/2026	$0,001379	$0,001392	$0,001339	$0,001371	$53,31K	-0.58%
12/03/2026	$0,001392	$0,001418	$0,001286	$0,001379	$58,08K	-0.93%
11/03/2026	$0,001287	$0,001406	$0,001264	$0,001392	$58,58K	+8.16%
10/03/2026	$0,001283	$0,001298	$0,001238	$0,001287	$62,41K	+0.31%
09/03/2026	$0,001191	$0,001295	$0,001190	$0,001283	$59,40K	+7.72%
08/03/2026	$0,001148	$0,001302	$0,001116	$0,001191	$82,17K	+3.75%
07/03/2026	$0,001184	$0,001188	$0,001130	$0,001148	$55,00K	-3.04%
06/03/2026	$0,001392	$0,001416	$0,001144	$0,001184	$68,76K	-14.94%
05/03/2026	$0,001319	$0,001398	$0,001317	$0,001392	$55,08K	+5.53%
04/03/2026	$0,001324	$0,001350	$0,001292	$0,001319	$55,61K	-0.38%
03/03/2026	$0,001288	$0,001348	$0,001285	$0,001324	$53,56K	+2.80%
02/03/2026	$0,001394	$0,001408	$0,001275	$0,001288	$58,26K	-7.60%
01/03/2026	$0,001356	$0,001421	$0,001334	$0,001394	$59,42K	+2.80%
28/02/2026	$0,001340	$0,001360	$0,001272	$0,001356	$60,10K	+1.19%
27/02/2026	$0,001338	$0,001350	$0,001279	$0,001340	$57,99K	+0.15%
26/02/2026	$0,001318	$0,001360	$0,001239	$0,001338	$60,26K	+1.52%
25/02/2026	$0,001354	$0,001420	$0,001302	$0,001318	$59,98K	-2.66%
24/02/2026	$0,001366	$0,001418	$0,001309	$0,001354	$75,22K	-0.88%
23/02/2026	$0,001327	$0,001368	$0,001254	$0,001366	$56,60K	+2.94%
22/02/2026	$0,001322	$0,001344	$0,001290	$0,001327	$56,11K	+0.38%
21/02/2026	$0,001332	$0,001342	$0,001297	$0,001322	$57,08K	-0.75%
20/02/2026	$0,001294	$0,001349	$0,001239	$0,001332	$59,06K	+2.94%
19/02/2026	$0,001346	$0,001427	$0,001293	$0,001294	$63,36K	-3.86%
18/02/2026	$0,001329	$0,001368	$0,001311	$0,001346	$57,06K	+1.28%
17/02/2026	$0,001328	$0,001344	$0,001296	$0,001329	$55,66K	+0.08%
16/02/2026	$0,001328	$0,001340	$0,001276	$0,001328	$55,42K	+0.00%
15/02/2026	$0,001289	$0,001347	$0,001208	$0,001328	$71,61K	+3.03%
14/02/2026	$0,001327	$0,001508	$0,001269	$0,001289	$75,10K	-2.86%
13/02/2026	$0,001357	$0,001388	$0,001297	$0,001327	$60,34K	-2.21%
12/02/2026	$0,001277	$0,001359	$0,001275	$0,001357	$55,04K	+6.26%
11/02/2026	$0,001280	$0,001310	$0,001253	$0,001277	$56,42K	-0.23%
10/02/2026	$0,001288	$0,001319	$0,001249	$0,001280	$55,69K	-0.62%
09/02/2026	$0,001302	$0,001383	$0,001243	$0,001288	$64,83K	-1.08%
08/02/2026	$0,001310	$0,001316	$0,001233	$0,001302	$57,35K	-0.61%
07/02/2026	$0,001216	$0,001368	$0,001199	$0,001310	$84,82K	+7.73%
06/02/2026	$0,001081	$0,001238	$0,0009850	$0,001216	$65,63K	+12.49%
05/02/2026	$0,001260	$0,001261	$0,001057	$0,001081	$87,44K	-14.21%
04/02/2026	$0,001188	$0,001290	$0,001167	$0,001260	$70,78K	+6.06%
03/02/2026	$0,001200	$0,001232	$0,001150	$0,001188	$55,42K	-1.00%
02/02/2026	$0,001156	$0,001214	$0,001108	$0,001200	$58,61K	+3.81%
01/02/2026	$0,001164	$0,001222	$0,001135	$0,001156	$56,29K	-0.69%
31/01/2026	$0,001286	$0,001296	$0,001076	$0,001164	$69,98K	-9.49%
30/01/2026	$0,001284	$0,001372	$0,001197	$0,001286	$100,55K	+0.16%
29/01/2026	$0,001273	$0,001529	$0,001208	$0,001284	$139,49K	+0.86%
28/01/2026	$0,001313	$0,001338	$0,001260	$0,001273	$74,87K	-3.05%
27/01/2026	$0,001391	$0,001399	$0,001291	$0,001313	$66,44K	-5.61%
26/01/2026	$0,001321	$0,001402	$0,001315	$0,001391	$57,25K	+5.30%
25/01/2026	$0,001449	$0,001457	$0,001311	$0,001321	$85,69K	-8.83%
24/01/2026	$0,001452	$0,001505	$0,001436	$0,001449	$57,03K	-0.21%
23/01/2026	$0,001545	$0,001588	$0,001450	$0,001452	$80,23K	-6.02%
22/01/2026	$0,001616	$0,001647	$0,001540	$0,001545	$76,66K	-4.39%
21/01/2026	$0,001542	$0,001654	$0,001542	$0,001616	$59,19K	+4.80%
20/01/2026	$0,001720	$0,001731	$0,001539	$0,001542	$60,74K	-10.35%
19/01/2026	$0,001868	$0,001868	$0,001692	$0,001720	$59,94K	-7.92%
18/01/2026	$0,001932	$0,001962	$0,001861	$0,001868	$90,32K	-3.31%
17/01/2026	$0,001924	$0,001999	$0,001907	$0,001932	$92,00K	+0.42%
16/01/2026	$0,001926	$0,001931	$0,001861	$0,001924	$60,82K	-0.10%
15/01/2026	$0,001926	$0,001989	$0,001861	$0,001926	$85,80K	+0.00%
14/01/2026	$0,001968	$0,001978	$0,001914	$0,001926	$59,57K	-2.13%
13/01/2026	$0,001877	$0,003017	$0,001671	$0,001968	$73,03K	+4.85%
12/01/2026	$0,001896	$0,001942	$0,001871	$0,001877	$136,70K	-1.00%
11/01/2026	$0,001988	$0,002014	$0,001879	$0,001896	$121,07K	-4.63%
10/01/2026	$0,001942	$0,002053	$0,001931	$0,001988	$177,81K	+2.37%
09/01/2026	$0,001970	$0,002043	$0,001931	$0,001942	$164,52K	-1.42%
08/01/2026	$0,001984	$0,002024	$0,001893	$0,001970	$151,37K	-0.71%
07/01/2026	$0,002034	$0,002357	$0,001939	$0,001984	$417,31K	-2.46%
06/01/2026	$0,002023	$0,002060	$0,001957	$0,002034	$258,99K	+0.54%
05/01/2026	$0,002017	$0,002255	$0,001925	$0,002023	$668,53K	+0.30%
04/01/2026	$0,001906	$0,002073	$0,001876	$0,002017	$297,73K	+5.82%
03/01/2026	$0,001937	$0,001941	$0,001853	$0,001906	$151,29K	-1.60%
02/01/2026	$0,001941	$0,001952	$0,001884	$0,001937	$189,27K	-0.21%
01/01/2026	$0,001816	$0,002122	$0,001799	$0,001941	$539,26K	+6.88%
31/12/2025	$0,001849	$0,001851	$0,001729	$0,001816	$158,80K	-1.78%
30/12/2025	$0,001733	$0,001856	$0,001717	$0,001849	$165,85K	+6.69%
29/12/2025	$0,001761	$0,001809	$0,001716	$0,001733	$134,98K	-1.59%
28/12/2025	$0,001794	$0,001848	$0,001738	$0,001761	$173,91K	-1.84%
27/12/2025	$0,001725	$0,001802	$0,001701	$0,001794	$161,12K	+4.00%
26/12/2025	$0,001679	$0,001758	$0,001672	$0,001725	$166,62K	+2.74%
25/12/2025	$0,001681	$0,001781	$0,001671	$0,001679	$199,35K	-0.12%
24/12/2025	$0,001689	$0,001708	$0,001629	$0,001681	$180,38K	-0.47%
23/12/2025	$0,001683	$0,001746	$0,001642	$0,001689	$253,82K	+0.36%
22/12/2025	$0,001678	$0,001721	$0,001658	$0,001683	$204,25K	+0.30%
21/12/2025	$0,001738	$0,001738	$0,001650	$0,001678	$190,30K	-3.45%
20/12/2025	$0,001760	$0,001770	$0,001722	$0,001738	$163,76K	-1.25%
19/12/2025	$0,001633	$0,001783	$0,001619	$0,001760	$139,30K	+7.78%
18/12/2025	$0,001807	$0,001809	$0,001621	$0,001633	$229,67K	-9.63%
17/12/2025	$0,001836	$0,001930	$0,001793	$0,001807	$211,45K	-1.58%
16/12/2025	$0,001904	$0,001933	$0,001828	$0,001836	$135,98K	-3.57%
15/12/2025	$0,001987	$0,002019	$0,001851	$0,001904	$181,90K	-4.18%
14/12/2025	$0,002003	$0,002024	$0,001964	$0,001987	$118,16K	-0.80%
13/12/2025	$0,001992	$0,002012	$0,001979	$0,002003	$84,50K	+0.55%
12/12/2025	$0,002035	$0,002071	$0,001942	$0,001992	$145,31K	-2.11%
11/12/2025	$0,002069	$0,002069	$0,001966	$0,002035	$200,68K	-1.64%
10/12/2025	$0,002183	$0,002211	$0,002043	$0,002069	$173,10K	-5.22%
09/12/2025	$0,002116	$0,002246	$0,002078	$0,002183	$288,74K	+3.17%
08/12/2025	$0,002069	$0,002133	$0,002054	$0,002116	$153,47K	+2.27%
07/12/2025	$0,002231	$0,002252	$0,002052	$0,002069	$231,66K	-7.26%
06/12/2025	$0,002207	$0,002268	$0,002176	$0,002231	$187,79K	+1.09%
05/12/2025	$0,002315	$0,002371	$0,002151	$0,002207	$207,07K	-4.67%
04/12/2025	$0,002391	$0,002421	$0,002254	$0,002315	$268,61K	-3.18%
03/12/2025	$0,002258	$0,002426	$0,002258	$0,002391	$483,86K	+5.89%
02/12/2025	$0,002412	$0,002412	$0,002163	$0,002258	$544,96K	-6.38%
01/12/2025	$0,002620	$0,002639	$0,002302	$0,002412	$1,29M	-7.94%
30/11/2025	$0,002389	$0,002687	$0,002301	$0,002620	$649,25K	+9.67%
29/11/2025	$0,002577	$0,002929	$0,002281	$0,002389	$1,56M	-7.30%
28/11/2025	$0,002381	$0,002993	$0,002373	$0,002577	$2,79M	+8.23%
27/11/2025	$0,002455	$0,002535	$0,002237	$0,002381	$822,76K	-3.01%
26/11/2025	$0,002077	$0,002574	$0,002053	$0,002455	$1,47M	+18.20%
25/11/2025	$0,001975	$0,002175	$0,001932	$0,002077	$731,69K	+5.16%
24/11/2025	$0,001857	$0,002033	$0,001805	$0,001975	$325,29K	+6.35%
23/11/2025	$0,001890	$0,001927	$0,001853	$0,001857	$188,11K	-1.75%
22/11/2025	$0,001909	$0,001933	$0,001848	$0,001890	$145,84K	-1.00%
21/11/2025	$0,002020	$0,002076	$0,001836	$0,001909	$485,25K	-5.50%
20/11/2025	$0,002037	$0,002143	$0,001969	$0,002020	$320,14K	-0.83%
19/11/2025	$0,002047	$0,002079	$0,001950	$0,002037	$224,36K	-0.49%
18/11/2025	$0,002001	$0,002080	$0,001951	$0,002047	$244,14K	+2.30%
17/11/2025	$0,002156	$0,002312	$0,001914	$0,002001	$664,04K	-7.19%
16/11/2025	$0,002103	$0,002156	$0,002053	$0,002156	$210,62K	+2.52%
15/11/2025	$0,002025	$0,002177	$0,002012	$0,002103	$277,27K	+3.85%
14/11/2025	$0,002023	$0,002070	$0,001917	$0,002025	$173,40K	+0.10%
13/11/2025	$0,002137	$0,002203	$0,001945	$0,002023	$273,28K	-5.33%
12/11/2025	$0,002170	$0,002283	$0,002061	$0,002137	$218,50K	-1.52%
11/11/2025	$0,002273	$0,002327	$0,002162	$0,002170	$381,68K	-4.53%
10/11/2025	$0,002254	$0,002330	$0,002215	$0,002273	$296,24K	+0.84%
09/11/2025	$0,002251	$0,002397	$0,002139	$0,002254	$364,74K	+0.13%
08/11/2025	$0,002252	$0,002329	$0,002163	$0,002251	$374,35K	-0.04%
07/11/2025	$0,002025	$0,002424	$0,001988	$0,002252	$909,17K	+11.21%
06/11/2025	$0,002046	$0,002052	$0,001838	$0,002025	$979,37K	-1.03%
05/11/2025	$0,002308	$0,002322	$0,001979	$0,002046	$1,20M	-11.35%
04/11/2025	$0,002579	$0,002644	$0,002244	$0,002308	$766,75K	-10.51%

Lịch sử giá FUNTOKEN

Rendimenti mensili FUNTOKEN

Impostazioni

Coin

Mercato

Derivati

DeFi e DEX

Exchange

Strumenti

Notizie