Canada markets open in 4 hours 3 minutes

FUNToken CAD (FUN-CAD)

CCC - CoinMarketCap. Currency in CAD
Add to watchlist
0.007518-0.000292 (-3.74%)
As of 09:25AM UTC. Market open.
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in CADDownload
DateOpenHighLowClose*Adj Close**Volume
May 07, 20240.0073800.0075290.0073600.0075180.0075183,103,290
May 06, 20240.0075790.0076950.0073990.0076650.0076652,891,182
May 05, 20240.0074610.0076890.0074140.0075970.0075972,927,784
May 04, 20240.0071940.0075350.0071660.0074590.0074593,483,720
May 03, 20240.0069860.0072750.0068230.0071960.0071961,942,012
May 02, 20240.0070510.0071200.0067220.0069930.0069932,615,003
May 01, 20240.0073270.0074230.0068010.0070580.0070582,573,308
Apr 30, 20240.0072780.0074810.0071620.0073360.0073363,590,799
Apr 29, 20240.0073540.0075100.0072290.0072680.0072681,898,540
Apr 28, 20240.0072530.0075330.0071160.0073520.0073522,239,061
Apr 27, 20240.0077340.0077850.0072280.0072470.0072473,098,048
Apr 26, 20240.0077530.0078060.0074830.0077420.0077422,201,343
Apr 25, 20240.0080230.0082710.0076770.0077320.0077323,086,409
Apr 24, 20240.0080080.0080840.0078070.0080150.0080152,358,894
Apr 23, 20240.0078830.0080620.0078100.0080080.0080082,283,565
Apr 22, 20240.0080790.0081270.0078060.0078830.0078833,256,492
Apr 21, 20240.0078870.0083220.0078030.0080820.0080823,711,944
Apr 20, 20240.0076310.0080940.0072440.0078830.0078832,911,507
Apr 19, 20240.0072830.0076780.0072290.0076190.0076192,157,696
Apr 18, 20240.0074250.0076390.0071260.0072790.0072792,498,411
Apr 17, 20240.0072860.0075240.0070530.0074250.0074251,906,135
Apr 16, 20240.0076100.0078360.0072100.0072870.0072872,323,753
Apr 15, 20240.0072320.0076790.0069550.0076150.0076152,686,907
Apr 14, 20240.0083090.0083890.0067210.0072350.0072354,202,129
Apr 13, 20240.0097020.0099860.0081770.0083110.0083114,638,738
Apr 12, 20240.0100560.0104530.0095180.0097020.0097024,631,391
Apr 11, 20240.0099110.0101370.0092300.0100550.0100556,909,899
Apr 10, 20240.0097920.0103120.0095870.0099110.0099118,999,012
Apr 09, 20240.0093120.0099920.0090860.0097960.0097965,427,404
Apr 08, 20240.0094740.0098810.0092360.0093100.0093106,584,799
Apr 07, 20240.0093190.0113890.0092910.0094730.00947329,463,934
Apr 06, 20240.0088860.0095530.0084870.0093140.0093144,918,743
Apr 05, 20240.0086430.0096010.0086240.0088860.0088867,441,140
Apr 04, 20240.0084550.0088690.0082650.0086480.0086483,170,781
Apr 03, 20240.0090080.0090530.0082160.0084620.0084622,469,378
Apr 02, 20240.0093730.0094060.0087310.0090060.0090062,999,840
Apr 01, 20240.0090500.0094060.0090300.0093750.0093752,256,340
Mar 31, 20240.0099190.0099720.0089980.0090500.0090505,892,290
Mar 30, 20240.0092720.0103810.0091830.0099060.00990613,124,497
Mar 29, 20240.0088140.0097500.0087290.0092670.0092677,743,465
Mar 28, 20240.0089430.0090400.0086450.0088160.0088163,008,610
Mar 27, 20240.0090620.0093330.0088070.0089410.0089413,555,745
Mar 26, 20240.0088140.0091460.0085770.0090580.0090585,549,600
Mar 25, 20240.0085880.0088360.0084030.0088210.0088213,574,528
Mar 24, 20240.0085380.0089090.0085080.0085880.0085885,243,124
Mar 23, 20240.0082380.0086490.0081240.0085360.0085364,475,484
Mar 22, 20240.0081510.0084170.0080830.0082410.0082413,631,088
Mar 21, 20240.0076710.0081840.0075070.0081440.0081443,675,385
Mar 20, 20240.0080730.0081130.0074720.0076630.0076633,511,203
Mar 19, 20240.0083290.0086570.0078020.0080650.0080653,547,756
Mar 18, 20240.0080710.0084370.0077010.0083320.0083323,125,126
Mar 17, 20240.0087790.0090360.0078960.0080630.0080634,149,892
Mar 16, 20240.0091600.0092300.0082590.0087790.0087794,820,991
Mar 15, 20240.0096410.0096410.0087150.0091570.0091575,814,761
Mar 14, 20240.0092700.0097520.0090460.0096410.0096416,847,762
Mar 13, 20240.0090030.0094240.0085930.0092520.0092529,850,438
Mar 12, 20240.0090310.0094170.0085190.0090040.00900410,511,232
Mar 11, 20240.0087130.0106160.0084990.0090420.00904235,254,238
Mar 10, 20240.0079310.0091740.0078670.0087080.00870813,512,838
Mar 09, 20240.0077250.0079570.0074260.0079300.0079304,251,586
Mar 08, 20240.0075020.0077410.0074350.0077240.0077244,725,974
Mar 07, 20240.0073230.0075780.0071690.0074750.0074755,403,955
Mar 06, 20240.0079320.0081510.0070630.0073230.0073239,295,920
Mar 05, 20240.0082790.0083280.0078600.0079240.0079249,511,089
Mar 04, 20240.0083180.0085840.0080560.0082700.0082707,992,752
Mar 03, 20240.0080710.0084870.0080400.0083220.0083228,202,058
Mar 02, 20240.0078100.0081160.0078200.0080810.0080814,344,701
Mar 01, 20240.0078340.0081500.0077560.0078150.0078155,250,998
Feb 29, 20240.0078290.0081240.0076460.0078330.0078335,119,728
Feb 28, 20240.0078680.0080670.0077600.0078320.0078324,413,036
Feb 27, 20240.0076710.0078960.0076040.0078680.0078684,418,514
Feb 26, 20240.0076420.0077130.0075770.0076700.0076702,989,610
Feb 25, 20240.0075470.0077390.0075270.0076420.0076422,961,422
Feb 24, 20240.0078240.0078850.0075230.0075500.0075503,966,027
Feb 23, 20240.0076090.0084150.0074950.0078240.0078249,170,863
Feb 22, 20240.0077390.0078070.0074370.0076120.0076122,211,477
Feb 21, 20240.0080260.0080490.0075360.0077390.0077392,563,891
Feb 20, 20240.0079920.0080780.0079250.0080260.0080262,152,290
Feb 19, 20240.0080190.0081360.0079000.0079850.0079852,744,973
Feb 18, 20240.0077630.0084400.0076880.0080200.0080209,106,363
Feb 17, 20240.0077460.0079530.0075670.0077640.0077645,761,018
Feb 16, 20240.0076220.0078320.0075600.0077460.0077464,310,159
Feb 15, 20240.0075110.0076570.0074410.0076200.0076202,282,815
Feb 14, 20240.0076270.0077100.0074460.0075120.0075122,944,402
Feb 13, 20240.0075250.0080420.0074690.0076270.0076276,323,378
Feb 12, 20240.0075050.0076030.0074650.0075210.0075211,478,498
Feb 11, 20240.0075590.0076270.0074580.0075070.0075071,698,512
Feb 10, 20240.0074060.0075770.0074040.0075560.0075561,923,079
Feb 09, 20240.0075290.0075410.0074060.0074090.0074091,586,388
Feb 08, 20240.0074720.0075390.0074090.0075290.0075291,717,632
Feb 07, 20240.0074180.0074870.0073850.0074650.0074651,473,575
Feb 06, 20240.0074270.0075770.0073660.0074000.0074001,539,954
Feb 05, 20240.0074590.0075090.0073720.0074250.0074251,399,622
Feb 04, 20240.0076250.0076290.0074570.0074590.0074591,653,340
Feb 03, 20240.0074260.0076950.0074050.0076260.0076262,031,224
Feb 02, 20240.0073730.0074710.0072910.0074250.0074251,749,801
Feb 01, 20240.0075790.0076050.0073560.0073650.0073652,000,150
Jan 31, 20240.0076770.0076980.0075700.0075720.0075722,165,800
Jan 30, 20240.0075770.0077130.0075390.0076740.0076742,091,089
Jan 29, 20240.0077250.0079040.0075620.0075750.0075751,988,669
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...