Scan met je telefoon om de app te downloadenLịch sử giá FUNTOKEN
Dagelijkse open, hoog, laag, sluit en volume (UTC), van de beurs met het meeste volume in FUNTOKEN. Toont de laatste 365 dagen.
Maandelijkse rendementen FUNTOKEN
| Jaar | jan | feb | mrt | apr | mei | jun | jul | aug | sep | okt | nov | dec | Volledig jaar |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 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% |
| Maandelijks gemiddelde | +40% | -5,0% | +13% | -4,3% | +18% | +24% | +8,1% | +4,5% | -1,7% | -15% | -4,4% | +27% | |
| Stijgende jaren | 2/9 | 3/9 | 5/9 | 5/9 | 3/9 | 3/9 | 6/9 | 3/9 | 4/9 | 4/9 | 4/8 | 5/9 |
Verandering van de opening van de eerste dag tot de slotkoers van de laatste dag van elke maand (UTC); de huidige maand is tot nu toe (stippelrand). "Volledig jaar" stapelt de maanden met data samengesteld op. Resultaten uit het verleden bieden geen garantie voor de toekomst.
Volledige geschiedenis downloaden (CSV, opent in Excel)
| Datum | Sluit | Verandering |
|---|---|---|
| 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% |