Lịch sử giá FUNTOKEN

일별 시가·고가·저가·종가·거래량(UTC), FUNTOKEN 거래량이 가장 많은 거래소 기준. 최근 365일 표시.

월별 수익률 FUNTOKEN

연도	1월	2월	3월	4월	5월	6월	7월	8월	9월	10월	11월	12월	연간
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%
월 평균	+40%	-5.0%	+13%	-4.3%	+18%	+24%	+8.1%	+4.5%	-1.7%	-15%	-4.4%	+27%
상승 연도	2/9	3/9	5/9	5/9	3/9	3/9	6/9	3/9	4/9	4/9	4/8	5/9

매월 첫날 시가부터 마지막 날 종가까지의 변화(UTC); 이번 달은 오늘까지(점선). "연간"은 데이터가 있는 달의 복리 수익입니다. 과거 성과가 미래를 보장하지 않습니다.

전체 기록 다운로드 (CSV, Excel로 열기)

날짜	시가	고가	저가	종가	거래량	변동
2026. 11. 03.	$0.002353	$0.003000	$0.001870	$0.002104	$43.32K	-10.57%
2026. 11. 02.	$0.002830	$0.002834	$0.002023	$0.002353	$56.69K	-16.87%
2026. 11. 01.	$0.002361	$0.003000	$0.002217	$0.002830	$68.16K	+19.88%
2026. 10. 31.	$0.002713	$0.003170	$0.001707	$0.002361	$79.57K	-12.98%
2026. 10. 30.	$0.007407	$0.007871	$0.002000	$0.002713	$288.30K	-63.37%
2026. 10. 29.	$0.008816	$0.008890	$0.007000	$0.007407	$105.24K	-15.99%
2026. 10. 28.	$0.008860	$0.008906	$0.008532	$0.008816	$61.14K	-0.50%
2026. 10. 27.	$0.008700	$0.008910	$0.008044	$0.008860	$73.33K	+1.84%
2026. 10. 26.	$0.008969	$0.008990	$0.008504	$0.008700	$65.24K	-3.01%
2026. 10. 25.	$0.008905	$0.009000	$0.008731	$0.008969	$60.92K	+0.72%
2026. 10. 24.	$0.008871	$0.009000	$0.008650	$0.008905	$64.97K	+0.39%
2026. 10. 23.	$0.008854	$0.008938	$0.008681	$0.008871	$61.61K	+0.19%
2026. 10. 22.	$0.008960	$0.008974	$0.008666	$0.008854	$62.60K	-1.19%
2026. 10. 21.	$0.008973	$0.008973	$0.008863	$0.008960	$58.06K	-0.14%
2026. 10. 20.	$0.008978	$0.009009	$0.008838	$0.008973	$63.43K	-0.05%
2026. 10. 19.	$0.008951	$0.009009	$0.008660	$0.008978	$67.77K	+0.29%
2026. 10. 18.	$0.008866	$0.008952	$0.008718	$0.008951	$66.60K	+0.96%
2026. 10. 17.	$0.008800	$0.008952	$0.008748	$0.008866	$60.10K	+0.75%
2026. 10. 16.	$0.008151	$0.008800	$0.007756	$0.008800	$119.92K	+7.97%
2026. 10. 15.	$0.008840	$0.008854	$0.008140	$0.008151	$76.76K	-7.80%
2026. 10. 14.	$0.008813	$0.008840	$0.008667	$0.008840	$67.96K	+0.31%
2026. 10. 13.	$0.008521	$0.008830	$0.008517	$0.008813	$77.99K	+3.42%
2026. 10. 12.	$0.008812	$0.008830	$0.008430	$0.008521	$92.70K	-3.29%
2026. 10. 11.	$0.008782	$0.008819	$0.008569	$0.008812	$61.88K	+0.33%
2026. 10. 10.	$0.008769	$0.008787	$0.008649	$0.008782	$57.35K	+0.15%
2026. 10. 09.	$0.008665	$0.008770	$0.008623	$0.008769	$75.20K	+1.21%
2026. 10. 08.	$0.008508	$0.008758	$0.008490	$0.008665	$100.40K	+1.84%
2026. 10. 07.	$0.008076	$0.008513	$0.008050	$0.008508	$64.73K	+5.35%
2026. 10. 06.	$0.008043	$0.008151	$0.008011	$0.008076	$63.01K	+0.40%
2026. 10. 05.	$0.007800	$0.008059	$0.007793	$0.008043	$64.91K	+3.12%
2026. 10. 04.	$0.007985	$0.008075	$0.007550	$0.007800	$73.43K	-2.32%
2026. 10. 03.	$0.008375	$0.008483	$0.007517	$0.007985	$94.49K	-4.66%
2026. 10. 02.	$0.008301	$0.008400	$0.008109	$0.008375	$65.40K	+0.90%
2026. 10. 01.	$0.007506	$0.008317	$0.007488	$0.008301	$75.93K	+10.59%
2026. 09. 30.	$0.007152	$0.007520	$0.007045	$0.007506	$72.90K	+4.95%
2026. 09. 29.	$0.007506	$0.007517	$0.007152	$0.007152	$64.93K	-4.72%
2026. 09. 28.	$0.007919	$0.007920	$0.007500	$0.007506	$65.76K	-5.21%
2026. 09. 27.	$0.007934	$0.008052	$0.007758	$0.007919	$59.49K	-0.20%
2026. 09. 26.	$0.007927	$0.007940	$0.007789	$0.007934	$60.03K	+0.09%
2026. 09. 25.	$0.007855	$0.007944	$0.007685	$0.007927	$65.44K	+0.92%
2026. 09. 24.	$0.007633	$0.007902	$0.007632	$0.007855	$70.93K	+2.91%
2026. 09. 23.	$0.007380	$0.007681	$0.007377	$0.007633	$75.11K	+3.43%
2026. 09. 22.	$0.006942	$0.007468	$0.006915	$0.007380	$96.18K	+6.32%
2026. 09. 21.	$0.006793	$0.006942	$0.006398	$0.006942	$82.29K	+2.19%
2026. 09. 20.	$0.006872	$0.006873	$0.006604	$0.006793	$73.41K	-1.15%
2026. 09. 19.	$0.007184	$0.007209	$0.006870	$0.006872	$68.69K	-4.34%
2026. 09. 18.	$0.007196	$0.007490	$0.007133	$0.007184	$60.77K	-0.17%
2026. 09. 17.	$0.007065	$0.007197	$0.007019	$0.007196	$65.66K	+1.86%
2026. 09. 16.	$0.007001	$0.007067	$0.006854	$0.007065	$60.81K	+0.91%
2026. 09. 15.	$0.006989	$0.007042	$0.006804	$0.007001	$67.65K	+0.17%
2026. 09. 14.	$0.007012	$0.007054	$0.006840	$0.006989	$73.03K	-0.33%
2026. 09. 13.	$0.007000	$0.007049	$0.006878	$0.007012	$62.39K	+0.18%
2026. 09. 12.	$0.006801	$0.007000	$0.006674	$0.007000	$60.85K	+2.92%
2026. 09. 11.	$0.006694	$0.006860	$0.006486	$0.006801	$65.54K	+1.60%
2026. 09. 10.	$0.006775	$0.006847	$0.006200	$0.006694	$68.48K	-1.19%
2026. 09. 09.	$0.006694	$0.006780	$0.006469	$0.006775	$67.80K	+1.21%
2026. 09. 08.	$0.006517	$0.006700	$0.006442	$0.006694	$63.57K	+2.71%
2026. 09. 07.	$0.005889	$0.006541	$0.005824	$0.006517	$114.05K	+10.66%
2026. 09. 06.	$0.006593	$0.006641	$0.005881	$0.005889	$75.36K	-10.67%
2026. 09. 05.	$0.006589	$0.006602	$0.006117	$0.006593	$61.42K	+0.05%
2026. 09. 04.	$0.006069	$0.006590	$0.005990	$0.006589	$68.32K	+8.57%
2026. 09. 03.	$0.006051	$0.006164	$0.005989	$0.006069	$65.07K	+0.31%
2026. 09. 02.	$0.005682	$0.006053	$0.005320	$0.006051	$88.03K	+6.49%
2026. 09. 01.	$0.005807	$0.006039	$0.005679	$0.005682	$69.98K	-2.15%
2026. 08. 31.	$0.005675	$0.005884	$0.005414	$0.005807	$146.46K	+2.32%
2026. 08. 30.	$0.005476	$0.005707	$0.005363	$0.005675	$101.21K	+3.65%
2026. 08. 29.	$0.005295	$0.005498	$0.005140	$0.005476	$133.67K	+3.40%
2026. 08. 28.	$0.005172	$0.005316	$0.004815	$0.005295	$186.77K	+2.39%
2026. 08. 27.	$0.005334	$0.005436	$0.005061	$0.005172	$224.91K	-3.04%
2026. 08. 26.	$0.005206	$0.005358	$0.005151	$0.005334	$349.92K	+2.45%
2026. 08. 25.	$0.005132	$0.005246	$0.005077	$0.005206	$494.50K	+1.43%
2026. 08. 24.	$0.004954	$0.005171	$0.004931	$0.005132	$1.18M	+3.60%
2026. 08. 23.	$0.005023	$0.005125	$0.004890	$0.004954	$3.57M	-1.37%
2026. 08. 22.	$0.005004	$0.005024	$0.004697	$0.005023	$149.83K	+0.39%
2026. 08. 21.	$0.005046	$0.005070	$0.004891	$0.005004	$121.90K	-0.83%
2026. 08. 20.	$0.005042	$0.005074	$0.004960	$0.005046	$87.96K	+0.07%
2026. 08. 19.	$0.004991	$0.005051	$0.004927	$0.005042	$77.48K	+1.02%
2026. 08. 18.	$0.004554	$0.005000	$0.004507	$0.004991	$87.14K	+9.59%
2026. 08. 17.	$0.004265	$0.004566	$0.004260	$0.004554	$67.77K	+6.80%
2026. 08. 16.	$0.004221	$0.004284	$0.004065	$0.004265	$77.85K	+1.03%
2026. 08. 15.	$0.004536	$0.004566	$0.004172	$0.004221	$69.72K	-6.95%
2026. 08. 14.	$0.004548	$0.004577	$0.004428	$0.004536	$73.78K	-0.26%
2026. 08. 13.	$0.004330	$0.004590	$0.004327	$0.004548	$80.06K	+5.04%
2026. 08. 12.	$0.003975	$0.004500	$0.003966	$0.004330	$103.52K	+8.94%
2026. 08. 11.	$0.004414	$0.004536	$0.003804	$0.003975	$70.29K	-9.96%
2026. 08. 10.	$0.004490	$0.004643	$0.004284	$0.004414	$84.18K	-1.68%
2026. 08. 09.	$0.003903	$0.004500	$0.003900	$0.004490	$90.05K	+15.04%
2026. 08. 08.	$0.003932	$0.004029	$0.003815	$0.003903	$97.61K	-0.74%
2026. 08. 07.	$0.004279	$0.004506	$0.003931	$0.003932	$122.38K	-8.12%
2026. 08. 06.	$0.003929	$0.004812	$0.003866	$0.004279	$185.97K	+8.91%
2026. 08. 05.	$0.004133	$0.004157	$0.002379	$0.003929	$176.48K	-4.95%
2026. 08. 04.	$0.004645	$0.004682	$0.003559	$0.004133	$128.59K	-11.02%
2026. 08. 03.	$0.005024	$0.005037	$0.004320	$0.004645	$146.90K	-7.53%
2026. 08. 02.	$0.004860	$0.005049	$0.004839	$0.005024	$62.42K	+3.37%
2026. 08. 01.	$0.004960	$0.004979	$0.004795	$0.004860	$69.04K	-2.03%
2026. 07. 31.	$0.005000	$0.005010	$0.004826	$0.004960	$59.67K	-0.79%
2026. 07. 30.	$0.004981	$0.005005	$0.004907	$0.005000	$64.89K	+0.38%
2026. 07. 29.	$0.004989	$0.005006	$0.004666	$0.004981	$75.22K	-0.17%
2026. 07. 28.	$0.004999	$0.005006	$0.004885	$0.004989	$66.60K	-0.20%
2026. 07. 27.	$0.004888	$0.005030	$0.004873	$0.004999	$61.60K	+2.26%
2026. 07. 26.	$0.004581	$0.004982	$0.004381	$0.004888	$108.88K	+6.72%
2026. 07. 25.	$0.004730	$0.004995	$0.004563	$0.004581	$76.99K	-3.16%
2026. 07. 24.	$0.004631	$0.004800	$0.004534	$0.004730	$87.39K	+2.15%
2026. 07. 23.	$0.004110	$0.004649	$0.003983	$0.004631	$80.84K	+12.66%
2026. 07. 22.	$0.004518	$0.004548	$0.003993	$0.004110	$72.78K	-9.03%
2026. 07. 21.	$0.004438	$0.004534	$0.004343	$0.004518	$57.62K	+1.81%
2026. 07. 20.	$0.004236	$0.004478	$0.004226	$0.004438	$65.74K	+4.77%
2026. 07. 19.	$0.003707	$0.004260	$0.003701	$0.004236	$79.71K	+14.28%
2026. 07. 18.	$0.004053	$0.004152	$0.003614	$0.003707	$86.04K	-8.54%
2026. 07. 17.	$0.003981	$0.004089	$0.003892	$0.004053	$65.80K	+1.82%
2026. 07. 16.	$0.003555	$0.003982	$0.003300	$0.003981	$90.56K	+11.99%
2026. 07. 15.	$0.003636	$0.003751	$0.003547	$0.003555	$56.76K	-2.23%
2026. 07. 14.	$0.003604	$0.003656	$0.003542	$0.003636	$58.74K	+0.88%
2026. 07. 13.	$0.003562	$0.003625	$0.003479	$0.003604	$62.12K	+1.18%
2026. 07. 12.	$0.003415	$0.003605	$0.003400	$0.003562	$64.44K	+4.30%
2026. 07. 11.	$0.003339	$0.003452	$0.003296	$0.003415	$63.26K	+2.28%
2026. 07. 10.	$0.003370	$0.003418	$0.002993	$0.003339	$90.56K	-0.92%
2026. 07. 09.	$0.003314	$0.003381	$0.003276	$0.003370	$64.01K	+1.67%
2026. 07. 08.	$0.003316	$0.003329	$0.003213	$0.003314	$73.36K	-0.04%
2026. 07. 07.	$0.003296	$0.003324	$0.003016	$0.003316	$83.01K	+0.60%
2026. 07. 06.	$0.002988	$0.003296	$0.002981	$0.003296	$70.28K	+10.31%
2026. 07. 05.	$0.002905	$0.003032	$0.002904	$0.002988	$62.72K	+2.86%
2026. 07. 04.	$0.003052	$0.003106	$0.002460	$0.002905	$88.99K	-4.81%
2026. 07. 03.	$0.003006	$0.003100	$0.002976	$0.003052	$58.25K	+1.53%
2026. 07. 02.	$0.002944	$0.003035	$0.002923	$0.003006	$61.48K	+2.10%
2026. 07. 01.	$0.003012	$0.003037	$0.002750	$0.002944	$73.22K	-2.28%
2026. 06. 30.	$0.002871	$0.003015	$0.002871	$0.003012	$64.03K	+4.91%
2026. 06. 29.	$0.002816	$0.002882	$0.002799	$0.002871	$61.65K	+1.98%
2026. 06. 28.	$0.002795	$0.002850	$0.002703	$0.002816	$61.73K	+0.73%
2026. 06. 27.	$0.002539	$0.002800	$0.002532	$0.002795	$59.32K	+10.12%
2026. 06. 26.	$0.002692	$0.002713	$0.002478	$0.002539	$72.06K	-5.70%
2026. 06. 25.	$0.002409	$0.002783	$0.002407	$0.002692	$89.01K	+11.76%
2026. 06. 24.	$0.002303	$0.002411	$0.002056	$0.002409	$87.57K	+4.58%
2026. 06. 23.	$0.002705	$0.002724	$0.001539	$0.002303	$208.72K	-14.84%
2026. 06. 22.	$0.002800	$0.002913	$0.002704	$0.002705	$73.16K	-3.41%
2026. 06. 21.	$0.002685	$0.003000	$0.002603	$0.002800	$106.86K	+4.29%
2026. 06. 20.	$0.002572	$0.002691	$0.002487	$0.002685	$64.29K	+4.39%
2026. 06. 19.	$0.002308	$0.002581	$0.002240	$0.002572	$74.31K	+11.43%
2026. 06. 18.	$0.002438	$0.002590	$0.002297	$0.002308	$73.11K	-5.32%
2026. 06. 17.	$0.002443	$0.002452	$0.002355	$0.002438	$73.29K	-0.21%
2026. 06. 16.	$0.002371	$0.002456	$0.002359	$0.002443	$54.75K	+3.07%
2026. 06. 15.	$0.002300	$0.002397	$0.002262	$0.002371	$61.62K	+3.05%
2026. 06. 14.	$0.002125	$0.002396	$0.002066	$0.002300	$80.08K	+8.27%
2026. 06. 13.	$0.002312	$0.002360	$0.002100	$0.002125	$90.03K	-8.11%
2026. 06. 12.	$0.002056	$0.002500	$0.002047	$0.002312	$94.86K	+12.47%
2026. 06. 11.	$0.002088	$0.002164	$0.001885	$0.002056	$85.30K	-1.56%
2026. 06. 10.	$0.001840	$0.002100	$0.001840	$0.002088	$76.19K	+13.47%
2026. 06. 09.	$0.001760	$0.001950	$0.001681	$0.001840	$81.15K	+4.57%
2026. 06. 08.	$0.001590	$0.001766	$0.001556	$0.001760	$77.26K	+10.67%
2026. 06. 07.	$0.001637	$0.001825	$0.001564	$0.001590	$94.89K	-2.88%
2026. 06. 06.	$0.001445	$0.001649	$0.001414	$0.001637	$79.47K	+13.33%
2026. 06. 05.	$0.001494	$0.001500	$0.001365	$0.001445	$77.16K	-3.29%
2026. 06. 04.	$0.001373	$0.001503	$0.001280	$0.001494	$70.59K	+8.79%
2026. 06. 03.	$0.001340	$0.001373	$0.001155	$0.001373	$68.15K	+2.50%
2026. 06. 02.	$0.001395	$0.001463	$0.001282	$0.001340	$81.22K	-3.95%
2026. 06. 01.	$0.001314	$0.001412	$0.001168	$0.001395	$87.76K	+6.15%
2026. 05. 31.	$0.001191	$0.001326	$0.001178	$0.001314	$99.51K	+10.36%
2026. 05. 30.	$0.001095	$0.001208	$0.001062	$0.001191	$100.28K	+8.72%
2026. 05. 29.	$0.001011	$0.001110	$0.0009834	$0.001095	$103.65K	+8.28%
2026. 05. 28.	$0.0009494	$0.001114	$0.0008427	$0.001011	$135.18K	+6.52%
2026. 05. 27.	$0.0008773	$0.0009500	$0.0008540	$0.0009494	$78.55K	+8.22%
2026. 05. 26.	$0.0008804	$0.0008841	$0.0007700	$0.0008773	$95.60K	-0.35%
2026. 05. 25.	$0.0008520	$0.0009028	$0.0008057	$0.0008804	$68.15K	+3.33%
2026. 05. 24.	$0.0007666	$0.0008570	$0.0007248	$0.0008520	$59.41K	+11.14%
2026. 05. 23.	$0.0008033	$0.0008692	$0.0007578	$0.0007666	$59.81K	-4.57%
2026. 05. 22.	$0.0007466	$0.0008242	$0.0007267	$0.0008033	$63.53K	+7.59%
2026. 05. 21.	$0.0007610	$0.0007764	$0.0006916	$0.0007466	$62.60K	-1.89%
2026. 05. 20.	$0.0007896	$0.0008366	$0.0007577	$0.0007610	$58.38K	-3.62%
2026. 05. 19.	$0.0007608	$0.0007930	$0.0006704	$0.0007896	$65.27K	+3.79%
2026. 05. 18.	$0.0006662	$0.0007988	$0.0006488	$0.0007608	$61.89K	+14.20%
2026. 05. 17.	$0.0006703	$0.0007700	$0.0006523	$0.0006662	$60.38K	-0.61%
2026. 05. 16.	$0.0007696	$0.0007836	$0.0006346	$0.0006703	$58.49K	-12.90%
2026. 05. 15.	$0.0006714	$0.0008198	$0.0006673	$0.0007696	$69.73K	+14.63%
2026. 05. 14.	$0.0006048	$0.0006873	$0.0006024	$0.0006714	$61.77K	+11.01%
2026. 05. 13.	$0.0005906	$0.0006048	$0.0005889	$0.0006048	$60.80K	+2.40%
2026. 05. 12.	$0.0005837	$0.0006015	$0.0005810	$0.0005906	$63.00K	+1.18%
2026. 05. 11.	$0.0005755	$0.0006009	$0.0005635	$0.0005837	$59.72K	+1.42%
2026. 05. 10.	$0.0005513	$0.0005823	$0.0005056	$0.0005755	$64.58K	+4.39%
2026. 05. 09.	$0.0005775	$0.0006008	$0.0005508	$0.0005513	$56.18K	-4.54%
2026. 05. 08.	$0.0004920	$0.0005811	$0.0004909	$0.0005775	$62.09K	+17.38%
2026. 05. 07.	$0.0005516	$0.0006000	$0.0004895	$0.0004920	$115.32K	-10.80%
2026. 05. 06.	$0.0005094	$0.0005544	$0.0004789	$0.0005516	$81.15K	+8.28%
2026. 05. 05.	$0.0004871	$0.0005311	$0.0004800	$0.0005094	$66.05K	+4.58%
2026. 05. 04.	$0.0005040	$0.0005110	$0.0004664	$0.0004871	$77.42K	-3.35%
2026. 05. 03.	$0.0005006	$0.0005208	$0.0004760	$0.0005040	$71.50K	+0.68%
2026. 05. 02.	$0.0004547	$0.0005203	$0.0004466	$0.0005006	$58.18K	+10.09%
2026. 05. 01.	$0.0004252	$0.0005500	$0.0004099	$0.0004547	$186.99K	+6.94%
2026. 04. 30.	$0.0003675	$0.0004470	$0.0003578	$0.0004252	$57.65K	+15.70%
2026. 04. 29.	$0.0003492	$0.0004800	$0.0003450	$0.0003675	$57.67K	+5.24%
2026. 04. 28.	$0.0003434	$0.0003714	$0.0003390	$0.0003492	$54.57K	+1.69%
2026. 04. 27.	$0.0003492	$0.0004127	$0.0003352	$0.0003434	$61.42K	-1.66%
2026. 04. 26.	$0.0003430	$0.0003685	$0.0003370	$0.0003492	$56.52K	+1.81%
2026. 04. 25.	$0.0003323	$0.0003500	$0.0003160	$0.0003430	$66.45K	+3.22%
2026. 04. 24.	$0.0003392	$0.0003439	$0.0003061	$0.0003323	$58.02K	-2.03%
2026. 04. 23.	$0.0003390	$0.0003640	$0.0002558	$0.0003392	$116.29K	+0.06%
2026. 04. 22.	$0.0004574	$0.0004618	$0.0003336	$0.0003390	$58.06K	-25.89%
2026. 04. 21.	$0.0004617	$0.0005009	$0.0004450	$0.0004574	$53.02K	-0.93%
2026. 04. 20.	$0.0005044	$0.0005125	$0.0004360	$0.0004617	$54.41K	-8.47%
2026. 04. 19.	$0.0004566	$0.0005810	$0.0004426	$0.0005044	$65.11K	+10.47%
2026. 04. 18.	$0.0005029	$0.0006068	$0.0003928	$0.0004566	$63.83K	-9.21%
2026. 04. 17.	$0.0004343	$0.0007513	$0.0003631	$0.0005029	$64.38K	+15.80%
2026. 04. 16.	$0.0004523	$0.0005081	$0.0004000	$0.0004343	$60.10K	-3.98%
2026. 04. 15.	$0.0005559	$0.0006299	$0.0004015	$0.0004523	$68.73K	-18.64%
2026. 04. 14.	$0.0006468	$0.0007412	$0.0005290	$0.0005559	$63.92K	-14.05%
2026. 04. 13.	$0.0007200	$0.0008560	$0.0005895	$0.0006468	$72.54K	-10.17%
2026. 04. 12.	$0.0006670	$0.0009000	$0.0006510	$0.0007200	$86.88K	+7.95%
2026. 04. 11.	$0.0007680	$0.0007690	$0.0006400	$0.0006670	$76.53K	-13.15%
2026. 04. 10.	$0.0008760	$0.0009610	$0.0007500	$0.0007680	$85.62K	-12.33%
2026. 04. 09.	$0.001403	$0.001437	$0.0008230	$0.0008760	$123.22K	-37.56%
2026. 04. 08.	$0.001452	$0.001528	$0.001392	$0.001403	$55.72K	-3.37%
2026. 04. 07.	$0.001465	$0.001528	$0.001365	$0.001452	$62.47K	-0.89%
2026. 04. 06.	$0.001441	$0.001500	$0.001393	$0.001465	$74.19K	+1.67%
2026. 04. 05.	$0.001402	$0.001485	$0.001350	$0.001441	$80.62K	+2.78%
2026. 04. 04.	$0.001427	$0.001499	$0.001341	$0.001402	$83.00K	-1.75%
2026. 04. 03.	$0.001368	$0.001460	$0.001361	$0.001427	$74.77K	+4.31%
2026. 04. 02.	$0.001244	$0.001411	$0.001143	$0.001368	$83.59K	+9.97%
2026. 04. 01.	$0.001236	$0.001275	$0.001224	$0.001244	$53.91K	+0.65%
2026. 03. 31.	$0.001229	$0.001275	$0.001227	$0.001236	$54.69K	+0.57%
2026. 03. 30.	$0.001242	$0.001273	$0.001213	$0.001229	$53.21K	-1.05%
2026. 03. 29.	$0.001276	$0.001291	$0.001224	$0.001242	$57.73K	-2.66%
2026. 03. 28.	$0.001319	$0.001323	$0.001210	$0.001276	$56.61K	-3.26%
2026. 03. 27.	$0.001438	$0.001440	$0.001279	$0.001319	$66.89K	-8.28%
2026. 03. 26.	$0.001379	$0.001446	$0.001329	$0.001438	$90.61K	+4.28%
2026. 03. 25.	$0.001360	$0.001478	$0.001360	$0.001379	$93.15K	+1.40%
2026. 03. 24.	$0.001316	$0.001436	$0.001261	$0.001360	$97.81K	+3.34%
2026. 03. 23.	$0.001317	$0.001354	$0.001286	$0.001316	$56.75K	-0.08%
2026. 03. 22.	$0.001334	$0.001402	$0.001294	$0.001317	$67.14K	-1.27%
2026. 03. 21.	$0.001389	$0.001473	$0.001332	$0.001334	$68.01K	-3.96%
2026. 03. 20.	$0.001338	$0.001397	$0.001326	$0.001389	$58.42K	+3.81%
2026. 03. 19.	$0.001295	$0.001362	$0.001275	$0.001338	$62.23K	+3.32%
2026. 03. 18.	$0.001360	$0.001368	$0.001281	$0.001295	$62.45K	-4.78%
2026. 03. 17.	$0.001382	$0.001448	$0.001349	$0.001360	$57.64K	-1.59%
2026. 03. 16.	$0.001384	$0.001397	$0.001352	$0.001382	$55.34K	-0.14%
2026. 03. 15.	$0.001350	$0.001398	$0.001338	$0.001384	$58.13K	+2.52%
2026. 03. 14.	$0.001371	$0.001452	$0.001298	$0.001350	$61.77K	-1.53%
2026. 03. 13.	$0.001379	$0.001392	$0.001339	$0.001371	$53.31K	-0.58%
2026. 03. 12.	$0.001392	$0.001418	$0.001286	$0.001379	$58.08K	-0.93%
2026. 03. 11.	$0.001287	$0.001406	$0.001264	$0.001392	$58.58K	+8.16%
2026. 03. 10.	$0.001283	$0.001298	$0.001238	$0.001287	$62.41K	+0.31%
2026. 03. 09.	$0.001191	$0.001295	$0.001190	$0.001283	$59.40K	+7.72%
2026. 03. 08.	$0.001148	$0.001302	$0.001116	$0.001191	$82.17K	+3.75%
2026. 03. 07.	$0.001184	$0.001188	$0.001130	$0.001148	$55.00K	-3.04%
2026. 03. 06.	$0.001392	$0.001416	$0.001144	$0.001184	$68.76K	-14.94%
2026. 03. 05.	$0.001319	$0.001398	$0.001317	$0.001392	$55.08K	+5.53%
2026. 03. 04.	$0.001324	$0.001350	$0.001292	$0.001319	$55.61K	-0.38%
2026. 03. 03.	$0.001288	$0.001348	$0.001285	$0.001324	$53.56K	+2.80%
2026. 03. 02.	$0.001394	$0.001408	$0.001275	$0.001288	$58.26K	-7.60%
2026. 03. 01.	$0.001356	$0.001421	$0.001334	$0.001394	$59.42K	+2.80%
2026. 02. 28.	$0.001340	$0.001360	$0.001272	$0.001356	$60.10K	+1.19%
2026. 02. 27.	$0.001338	$0.001350	$0.001279	$0.001340	$57.99K	+0.15%
2026. 02. 26.	$0.001318	$0.001360	$0.001239	$0.001338	$60.26K	+1.52%
2026. 02. 25.	$0.001354	$0.001420	$0.001302	$0.001318	$59.98K	-2.66%
2026. 02. 24.	$0.001366	$0.001418	$0.001309	$0.001354	$75.22K	-0.88%
2026. 02. 23.	$0.001327	$0.001368	$0.001254	$0.001366	$56.60K	+2.94%
2026. 02. 22.	$0.001322	$0.001344	$0.001290	$0.001327	$56.11K	+0.38%
2026. 02. 21.	$0.001332	$0.001342	$0.001297	$0.001322	$57.08K	-0.75%
2026. 02. 20.	$0.001294	$0.001349	$0.001239	$0.001332	$59.06K	+2.94%
2026. 02. 19.	$0.001346	$0.001427	$0.001293	$0.001294	$63.36K	-3.86%
2026. 02. 18.	$0.001329	$0.001368	$0.001311	$0.001346	$57.06K	+1.28%
2026. 02. 17.	$0.001328	$0.001344	$0.001296	$0.001329	$55.66K	+0.08%
2026. 02. 16.	$0.001328	$0.001340	$0.001276	$0.001328	$55.42K	+0.00%
2026. 02. 15.	$0.001289	$0.001347	$0.001208	$0.001328	$71.61K	+3.03%
2026. 02. 14.	$0.001327	$0.001508	$0.001269	$0.001289	$75.10K	-2.86%
2026. 02. 13.	$0.001357	$0.001388	$0.001297	$0.001327	$60.34K	-2.21%
2026. 02. 12.	$0.001277	$0.001359	$0.001275	$0.001357	$55.04K	+6.26%
2026. 02. 11.	$0.001280	$0.001310	$0.001253	$0.001277	$56.42K	-0.23%
2026. 02. 10.	$0.001288	$0.001319	$0.001249	$0.001280	$55.69K	-0.62%
2026. 02. 09.	$0.001302	$0.001383	$0.001243	$0.001288	$64.83K	-1.08%
2026. 02. 08.	$0.001310	$0.001316	$0.001233	$0.001302	$57.35K	-0.61%
2026. 02. 07.	$0.001216	$0.001368	$0.001199	$0.001310	$84.82K	+7.73%
2026. 02. 06.	$0.001081	$0.001238	$0.0009850	$0.001216	$65.63K	+12.49%
2026. 02. 05.	$0.001260	$0.001261	$0.001057	$0.001081	$87.44K	-14.21%
2026. 02. 04.	$0.001188	$0.001290	$0.001167	$0.001260	$70.78K	+6.06%
2026. 02. 03.	$0.001200	$0.001232	$0.001150	$0.001188	$55.42K	-1.00%
2026. 02. 02.	$0.001156	$0.001214	$0.001108	$0.001200	$58.61K	+3.81%
2026. 02. 01.	$0.001164	$0.001222	$0.001135	$0.001156	$56.29K	-0.69%
2026. 01. 31.	$0.001286	$0.001296	$0.001076	$0.001164	$69.98K	-9.49%
2026. 01. 30.	$0.001284	$0.001372	$0.001197	$0.001286	$100.55K	+0.16%
2026. 01. 29.	$0.001273	$0.001529	$0.001208	$0.001284	$139.49K	+0.86%
2026. 01. 28.	$0.001313	$0.001338	$0.001260	$0.001273	$74.87K	-3.05%
2026. 01. 27.	$0.001391	$0.001399	$0.001291	$0.001313	$66.44K	-5.61%
2026. 01. 26.	$0.001321	$0.001402	$0.001315	$0.001391	$57.25K	+5.30%
2026. 01. 25.	$0.001449	$0.001457	$0.001311	$0.001321	$85.69K	-8.83%
2026. 01. 24.	$0.001452	$0.001505	$0.001436	$0.001449	$57.03K	-0.21%
2026. 01. 23.	$0.001545	$0.001588	$0.001450	$0.001452	$80.23K	-6.02%
2026. 01. 22.	$0.001616	$0.001647	$0.001540	$0.001545	$76.66K	-4.39%
2026. 01. 21.	$0.001542	$0.001654	$0.001542	$0.001616	$59.19K	+4.80%
2026. 01. 20.	$0.001720	$0.001731	$0.001539	$0.001542	$60.74K	-10.35%
2026. 01. 19.	$0.001868	$0.001868	$0.001692	$0.001720	$59.94K	-7.92%
2026. 01. 18.	$0.001932	$0.001962	$0.001861	$0.001868	$90.32K	-3.31%
2026. 01. 17.	$0.001924	$0.001999	$0.001907	$0.001932	$92.00K	+0.42%
2026. 01. 16.	$0.001926	$0.001931	$0.001861	$0.001924	$60.82K	-0.10%
2026. 01. 15.	$0.001926	$0.001989	$0.001861	$0.001926	$85.80K	+0.00%
2026. 01. 14.	$0.001968	$0.001978	$0.001914	$0.001926	$59.57K	-2.13%
2026. 01. 13.	$0.001877	$0.003017	$0.001671	$0.001968	$73.03K	+4.85%
2026. 01. 12.	$0.001896	$0.001942	$0.001871	$0.001877	$136.70K	-1.00%
2026. 01. 11.	$0.001988	$0.002014	$0.001879	$0.001896	$121.07K	-4.63%
2026. 01. 10.	$0.001942	$0.002053	$0.001931	$0.001988	$177.81K	+2.37%
2026. 01. 09.	$0.001970	$0.002043	$0.001931	$0.001942	$164.52K	-1.42%
2026. 01. 08.	$0.001984	$0.002024	$0.001893	$0.001970	$151.37K	-0.71%
2026. 01. 07.	$0.002034	$0.002357	$0.001939	$0.001984	$417.31K	-2.46%
2026. 01. 06.	$0.002023	$0.002060	$0.001957	$0.002034	$258.99K	+0.54%
2026. 01. 05.	$0.002017	$0.002255	$0.001925	$0.002023	$668.53K	+0.30%
2026. 01. 04.	$0.001906	$0.002073	$0.001876	$0.002017	$297.73K	+5.82%
2026. 01. 03.	$0.001937	$0.001941	$0.001853	$0.001906	$151.29K	-1.60%
2026. 01. 02.	$0.001941	$0.001952	$0.001884	$0.001937	$189.27K	-0.21%
2026. 01. 01.	$0.001816	$0.002122	$0.001799	$0.001941	$539.26K	+6.88%
2025. 12. 31.	$0.001849	$0.001851	$0.001729	$0.001816	$158.80K	-1.78%
2025. 12. 30.	$0.001733	$0.001856	$0.001717	$0.001849	$165.85K	+6.69%
2025. 12. 29.	$0.001761	$0.001809	$0.001716	$0.001733	$134.98K	-1.59%
2025. 12. 28.	$0.001794	$0.001848	$0.001738	$0.001761	$173.91K	-1.84%
2025. 12. 27.	$0.001725	$0.001802	$0.001701	$0.001794	$161.12K	+4.00%
2025. 12. 26.	$0.001679	$0.001758	$0.001672	$0.001725	$166.62K	+2.74%
2025. 12. 25.	$0.001681	$0.001781	$0.001671	$0.001679	$199.35K	-0.12%
2025. 12. 24.	$0.001689	$0.001708	$0.001629	$0.001681	$180.38K	-0.47%
2025. 12. 23.	$0.001683	$0.001746	$0.001642	$0.001689	$253.82K	+0.36%
2025. 12. 22.	$0.001678	$0.001721	$0.001658	$0.001683	$204.25K	+0.30%
2025. 12. 21.	$0.001738	$0.001738	$0.001650	$0.001678	$190.30K	-3.45%
2025. 12. 20.	$0.001760	$0.001770	$0.001722	$0.001738	$163.76K	-1.25%
2025. 12. 19.	$0.001633	$0.001783	$0.001619	$0.001760	$139.30K	+7.78%
2025. 12. 18.	$0.001807	$0.001809	$0.001621	$0.001633	$229.67K	-9.63%
2025. 12. 17.	$0.001836	$0.001930	$0.001793	$0.001807	$211.45K	-1.58%
2025. 12. 16.	$0.001904	$0.001933	$0.001828	$0.001836	$135.98K	-3.57%
2025. 12. 15.	$0.001987	$0.002019	$0.001851	$0.001904	$181.90K	-4.18%
2025. 12. 14.	$0.002003	$0.002024	$0.001964	$0.001987	$118.16K	-0.80%
2025. 12. 13.	$0.001992	$0.002012	$0.001979	$0.002003	$84.50K	+0.55%
2025. 12. 12.	$0.002035	$0.002071	$0.001942	$0.001992	$145.31K	-2.11%
2025. 12. 11.	$0.002069	$0.002069	$0.001966	$0.002035	$200.68K	-1.64%
2025. 12. 10.	$0.002183	$0.002211	$0.002043	$0.002069	$173.10K	-5.22%
2025. 12. 09.	$0.002116	$0.002246	$0.002078	$0.002183	$288.74K	+3.17%
2025. 12. 08.	$0.002069	$0.002133	$0.002054	$0.002116	$153.47K	+2.27%
2025. 12. 07.	$0.002231	$0.002252	$0.002052	$0.002069	$231.66K	-7.26%
2025. 12. 06.	$0.002207	$0.002268	$0.002176	$0.002231	$187.79K	+1.09%
2025. 12. 05.	$0.002315	$0.002371	$0.002151	$0.002207	$207.07K	-4.67%
2025. 12. 04.	$0.002391	$0.002421	$0.002254	$0.002315	$268.61K	-3.18%
2025. 12. 03.	$0.002258	$0.002426	$0.002258	$0.002391	$483.86K	+5.89%
2025. 12. 02.	$0.002412	$0.002412	$0.002163	$0.002258	$544.96K	-6.38%
2025. 12. 01.	$0.002620	$0.002639	$0.002302	$0.002412	$1.29M	-7.94%
2025. 11. 30.	$0.002389	$0.002687	$0.002301	$0.002620	$649.25K	+9.67%
2025. 11. 29.	$0.002577	$0.002929	$0.002281	$0.002389	$1.56M	-7.30%
2025. 11. 28.	$0.002381	$0.002993	$0.002373	$0.002577	$2.79M	+8.23%
2025. 11. 27.	$0.002455	$0.002535	$0.002237	$0.002381	$822.76K	-3.01%
2025. 11. 26.	$0.002077	$0.002574	$0.002053	$0.002455	$1.47M	+18.20%
2025. 11. 25.	$0.001975	$0.002175	$0.001932	$0.002077	$731.69K	+5.16%
2025. 11. 24.	$0.001857	$0.002033	$0.001805	$0.001975	$325.29K	+6.35%
2025. 11. 23.	$0.001890	$0.001927	$0.001853	$0.001857	$188.11K	-1.75%
2025. 11. 22.	$0.001909	$0.001933	$0.001848	$0.001890	$145.84K	-1.00%
2025. 11. 21.	$0.002020	$0.002076	$0.001836	$0.001909	$485.25K	-5.50%
2025. 11. 20.	$0.002037	$0.002143	$0.001969	$0.002020	$320.14K	-0.83%
2025. 11. 19.	$0.002047	$0.002079	$0.001950	$0.002037	$224.36K	-0.49%
2025. 11. 18.	$0.002001	$0.002080	$0.001951	$0.002047	$244.14K	+2.30%
2025. 11. 17.	$0.002156	$0.002312	$0.001914	$0.002001	$664.04K	-7.19%
2025. 11. 16.	$0.002103	$0.002156	$0.002053	$0.002156	$210.62K	+2.52%
2025. 11. 15.	$0.002025	$0.002177	$0.002012	$0.002103	$277.27K	+3.85%
2025. 11. 14.	$0.002023	$0.002070	$0.001917	$0.002025	$173.40K	+0.10%
2025. 11. 13.	$0.002137	$0.002203	$0.001945	$0.002023	$273.28K	-5.33%
2025. 11. 12.	$0.002170	$0.002283	$0.002061	$0.002137	$218.50K	-1.52%
2025. 11. 11.	$0.002273	$0.002327	$0.002162	$0.002170	$381.68K	-4.53%
2025. 11. 10.	$0.002254	$0.002330	$0.002215	$0.002273	$296.24K	+0.84%
2025. 11. 09.	$0.002251	$0.002397	$0.002139	$0.002254	$364.74K	+0.13%
2025. 11. 08.	$0.002252	$0.002329	$0.002163	$0.002251	$374.35K	-0.04%
2025. 11. 07.	$0.002025	$0.002424	$0.001988	$0.002252	$909.17K	+11.21%
2025. 11. 06.	$0.002046	$0.002052	$0.001838	$0.002025	$979.37K	-1.03%
2025. 11. 05.	$0.002308	$0.002322	$0.001979	$0.002046	$1.20M	-11.35%

Lịch sử giá FUNTOKEN

월별 수익률 FUNTOKEN

설정

코인

시장

파생상품

DeFi & DEX

거래소

도구

뉴스