FUND Coin Values FUND
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-06-05 | $0.0000270 | $0.0000260 | $0.0000260 | $0.0000260 |
2020-06-06 | $0.0000260 | $0.0000260 | $0.0000260 | $0.0000260 |
2020-06-11 | $0.0000370 | $0.0000440 | $0.0000440 | $0.0000350 |
2020-06-12 | $0.0000440 | $0.0000330 | $0.0000450 | $0.0000330 |
2020-06-13 | $0.0000330 | $0.0000330 | $0.0000330 | $0.0000330 |
2020-06-14 | $0.0000330 | $0.0000320 | $0.0000320 | $0.0000320 |
2020-06-15 | $0.0000320 | $0.0000370 | $0.0000370 | $0.0000320 |
2020-06-16 | $0.0000370 | $0.0000370 | $0.0000370 | $0.0000370 |
2020-06-30 | $0.0000920 | $0.0000910 | $0.0000910 | $0.0000910 |
2020-07-01 | $0.0000910 | $0.0000920 | $0.0000920 | $0.0000920 |
2020-07-02 | $0.0000250 | $0.0000230 | $0.0000250 | $0.0000230 |
2020-07-03 | $0.0000230 | $0.0000230 | $0.0000230 | $0.0000230 |
2020-07-05 | $0.0000280 | $0.0000270 | $0.0001440 | $0.0000270 |
2020-07-06 | $0.0000270 | $0.0000290 | $0.0000290 | $0.0000240 |
2020-07-07 | $0.0000290 | $0.0000290 | $0.0000290 | $0.0000290 |
2020-07-09 | $0.0000940 | $0.0000920 | $0.0000920 | $0.0000920 |
2020-07-10 | $0.0000920 | $0.0000920 | $0.0000920 | $0.0000920 |
2020-07-11 | $0.0001620 | $0.0001580 | $0.0001600 | $0.0001580 |
2020-07-12 | $0.0001580 | $0.0001580 | $0.0001580 | $0.0001580 |
2020-07-13 | $0.0000240 | $0.0000530 | $0.0000530 | $0.0000220 |
2020-07-14 | $0.0000530 | $0.0000450 | $0.0000530 | $0.0000450 |
2020-08-08 | $0.0000190 | $0.0000200 | $0.0000200 | $0.0000200 |
2020-08-09 | $0.0000200 | $0.0000200 | $0.0000200 | $0.0000200 |
2020-08-10 | $0.0000200 | $0.0000200 | $0.0000200 | $0.0000200 |
2020-09-01 | $0.0000390 | $0.0000330 | $0.0000430 | $0.0000290 |
2020-09-02 | $0.0000330 | $0.0000340 | $0.0000340 | $0.0000330 |
2020-09-05 | $0.0000190 | $0.0000170 | $0.0000170 | $0.0000170 |
2020-09-06 | $0.0000170 | $0.0000170 | $0.0000170 | $0.0000170 |
2020-09-07 | $0.0000210 | $0.0000210 | $0.0000210 | $0.0000180 |
2020-09-08 | $0.0000210 | $0.0000210 | $0.0000210 | $0.0000210 |
2020-09-30 | $0.0000320 | $0.0000360 | $0.0000540 | $0.0000320 |
2020-10-01 | $0.0000360 | $0.0000360 | $0.0000360 | $0.0000360 |
2020-10-02 | $0.0000390 | $0.0000420 | $0.0000450 | $0.0000380 |
2020-10-03 | $0.0000420 | $0.0000410 | $0.0000410 | $0.0000410 |
2021-01-31 | $0.0000280 | $0.0000130 | $0.0000390 | $0.0000130 |
2021-02-01 | $0.0000130 | $0.0000270 | $0.0000270 | $0.0000140 |
2021-02-02 | $0.0000270 | $0.0000280 | $0.0000280 | $0.0000270 |
2021-02-08 | $0.0003890 | $0.0004640 | $0.0004640 | $0.0004640 |
2021-02-09 | $0.0000180 | $0.0000180 | $0.0000180 | $0.0000180 |
2023-09-22 | $0.1743000 | $0.1709000 | $0.1935000 | $0.1669000 |
2023-09-23 | $0.1709000 | $0.1755000 | $0.1771000 | $0.1709000 |
2023-09-24 | $0.1755000 | $0.1807000 | $0.1807000 | $0.1733000 |
2023-09-25 | $0.1807000 | $0.1838000 | $0.1943000 | $0.1809000 |
2023-09-26 | $0.1838000 | $0.1788000 | $0.1853000 | $0.1727000 |
2023-09-27 | $0.1788000 | $0.1729000 | $0.1872000 | $0.1729000 |
2023-09-28 | $0.1729000 | $0.1784000 | $0.1797000 | $0.1689000 |
2023-09-29 | $0.1784000 | $0.1722000 | $0.1779000 | $0.1676000 |
2023-09-30 | $0.1722000 | $0.1707000 | $0.1758000 | $0.1707000 |
2023-10-01 | $0.1707000 | $0.1817000 | $0.1831000 | $0.1660000 |
2023-10-02 | $0.1817000 | $0.1820000 | $0.1826000 | $0.1815000 |
2023-10-27 | $0.1561000 | $0.1526000 | $0.1583000 | $0.1512000 |
2023-10-28 | $0.1526000 | $0.1500000 | $0.1589000 | $0.1497000 |
2023-10-29 | $0.1500000 | $0.1537000 | $0.1568000 | $0.1516000 |
2023-10-30 | $0.1537000 | $0.1635000 | $0.1670000 | $0.1535000 |
2023-10-31 | $0.1635000 | $0.1619000 | $0.1695000 | $0.1553000 |
2023-11-01 | $0.1619000 | $0.1542000 | $0.1690000 | $0.1506000 |
2023-11-02 | $0.1542000 | $0.1499000 | $0.1562000 | $0.1454000 |
2023-11-03 | $0.1499000 | $0.1535000 | $0.1587000 | $0.1469000 |
2023-11-04 | $0.1535000 | $0.1561000 | $0.1568000 | $0.1474000 |
2023-11-05 | $0.1561000 | $0.1524000 | $0.1566000 | $0.1500000 |
2023-11-06 | $0.1524000 | $0.1567000 | $0.1591000 | $0.1458000 |
2023-11-07 | $0.1567000 | $0.1601000 | $0.1654000 | $0.1576000 |
2023-11-08 | $0.1601000 | $0.1582000 | $0.1629000 | $0.1572000 |
2023-11-09 | $0.1582000 | $0.1710000 | $0.1784000 | $0.1611000 |
2023-11-10 | $0.1710000 | $0.1635000 | $0.1851000 | $0.1594000 |
2023-11-11 | $0.1635000 | $0.1471000 | $0.1686000 | $0.1441000 |
2023-11-12 | $0.1471000 | $0.1543000 | $0.1546000 | $0.1468000 |
2023-11-13 | $0.1543000 | $0.1638000 | $0.1645000 | $0.1514000 |
2023-11-14 | $0.1638000 | $0.1507000 | $0.1639000 | $0.1507000 |
2023-11-15 | $0.1507000 | $0.1466000 | $0.1693000 | $0.1451000 |
2023-11-16 | $0.1466000 | $0.1436000 | $0.1627000 | $0.1399000 |
2023-11-17 | $0.1436000 | $0.1443000 | $0.1498000 | $0.1428000 |
2023-11-18 | $0.1443000 | $0.1288000 | $0.1449000 | $0.1277000 |
2023-11-19 | $0.1288000 | $0.1395000 | $0.1413000 | $0.1290000 |
2023-11-20 | $0.1395000 | $0.1424000 | $0.1503000 | $0.1345000 |
2023-11-21 | $0.1424000 | $0.1334000 | $0.1420000 | $0.1305000 |
2023-11-22 | $0.1334000 | $0.1508000 | $0.1508000 | $0.1396000 |
2023-11-23 | $0.1508000 | $0.1414000 | $0.1712000 | $0.1384000 |
2023-11-24 | $0.1414000 | $0.1355000 | $0.1457000 | $0.1306000 |
2023-11-25 | $0.1355000 | $0.1300000 | $0.1357000 | $0.1293000 |
2023-11-26 | $0.1300000 | $0.1352000 | $0.1356000 | $0.1289000 |
2023-11-27 | $0.1352000 | $0.1523000 | $0.1821000 | $0.1333000 |
2023-11-28 | $0.1523000 | $0.1408000 | $0.1582000 | $0.1362000 |
2023-11-29 | $0.1408000 | $0.1405000 | $0.1465000 | $0.1378000 |
2023-11-30 | $0.1405000 | $0.1588000 | $0.1604000 | $0.1381000 |
2023-12-01 | $0.1588000 | $0.1583000 | $0.1711000 | $0.1583000 |
2023-12-02 | $0.1583000 | $0.1713000 | $0.1725000 | $0.1559000 |
2023-12-03 | $0.1713000 | $0.1719000 | $0.1755000 | $0.1643000 |
2023-12-04 | $0.1719000 | $0.1856000 | $0.2003000 | $0.1801000 |
2023-12-05 | $0.1856000 | $0.2041000 | $0.2301000 | $0.1944000 |
2023-12-06 | $0.2041000 | $0.2145000 | $0.2263000 | $0.1992000 |
2023-12-07 | $0.2145000 | $0.2190000 | $0.2190000 | $0.1853000 |
2023-12-08 | $0.2190000 | $0.2086000 | $0.2466000 | $0.1957000 |
2023-12-09 | $0.2086000 | $0.1933000 | $0.2287000 | $0.1933000 |
2023-12-10 | $0.1933000 | $0.2216000 | $0.2216000 | $0.1936000 |
2023-12-11 | $0.2216000 | $0.2021000 | $0.2124000 | $0.1860000 |
2023-12-12 | $0.2021000 | $0.1995000 | $0.2049000 | $0.1920000 |
2023-12-13 | $0.1995000 | $0.1939000 | $0.2213000 | $0.1900000 |
2023-12-14 | $0.1939000 | $0.1949000 | $0.2078000 | $0.1906000 |
2023-12-15 | $0.1949000 | $0.1787000 | $0.1950000 | $0.1720000 |
2023-12-16 | $0.1787000 | $0.1808000 | $0.1909000 | $0.1778000 |
2023-12-17 | $0.1808000 | $0.1865000 | $0.2014000 | $0.1741000 |
2023-12-18 | $0.1865000 | $0.1858000 | $0.1868000 | $0.1858000 |
2023-12-19 | $0.1932000 | $0.2020000 | $0.2037000 | $0.1885000 |
2023-12-20 | $0.2020000 | $0.2009000 | $0.2214000 | $0.1983000 |
2023-12-21 | $0.2009000 | $0.2036000 | $0.2233000 | $0.1970000 |
2023-12-22 | $0.2036000 | $0.2064000 | $0.2319000 | $0.1985000 |
2023-12-23 | $0.2064000 | $0.2051000 | $0.2147000 | $0.1950000 |
2023-12-24 | $0.2051000 | $0.2052000 | $0.2164000 | $0.1915000 |
2023-12-25 | $0.2052000 | $0.1927000 | $0.2236000 | $0.1866000 |
2023-12-26 | $0.1927000 | $0.1832000 | $0.1922000 | $0.1743000 |
2023-12-27 | $0.1832000 | $0.2013000 | $0.2104000 | $0.1769000 |
2023-12-28 | $0.2013000 | $0.1955000 | $0.2087000 | $0.1661000 |
2023-12-29 | $0.1955000 | $0.1898000 | $0.2062000 | $0.1826000 |
2023-12-30 | $0.1898000 | $0.1880000 | $0.2133000 | $0.1880000 |
2023-12-31 | $0.1880000 | $0.1865000 | $0.1928000 | $0.1776000 |
2024-01-01 | $0.1865000 | $0.1998000 | $0.2117000 | $0.1896000 |
2024-01-02 | $0.1998000 | $0.1844000 | $0.2042000 | $0.1736000 |
2024-01-03 | $0.1844000 | $0.1766000 | $0.1868000 | $0.1637000 |
2024-01-04 | $0.1766000 | $0.1830000 | $0.2148000 | $0.1719000 |
2024-01-05 | $0.1830000 | $0.1639000 | $0.1904000 | $0.1555000 |
2024-01-06 | $0.1639000 | $0.1658000 | $0.1768000 | $0.1548000 |
2024-01-07 | $0.1658000 | $0.1666000 | $0.1754000 | $0.1582000 |
2024-01-08 | $0.1666000 | $0.1663000 | $0.1666000 | $0.1662000 |
2024-01-09 | $0.1621000 | $0.1651000 | $0.1651000 | $0.1504000 |
2024-01-10 | $0.1651000 | $0.1643000 | $0.1708000 | $0.1521000 |
2024-01-11 | $0.1643000 | $0.1692000 | $0.1710000 | $0.1581000 |
2024-01-12 | $0.1692000 | $0.1660000 | $0.1660000 | $0.1493000 |
2024-01-13 | $0.1660000 | $0.1761000 | $0.1769000 | $0.1255000 |
2024-01-14 | $0.1761000 | $0.1747000 | $0.1827000 | $0.1347000 |
2024-01-15 | $0.1747000 | $0.1666000 | $0.1780000 | $0.1368000 |
2024-01-16 | $0.1666000 | $0.1367000 | $0.1730000 | $0.1367000 |
2024-01-17 | $0.1367000 | $0.1645000 | $0.1645000 | $0.1355000 |
2024-01-18 | $0.1645000 | $0.1635000 | $0.1647000 | $0.1544000 |
2024-01-19 | $0.1635000 | $0.1594000 | $0.1661000 | $0.1590000 |
2024-01-20 | $0.1594000 | $0.1621000 | $0.1621000 | $0.1375000 |
2024-01-21 | $0.1621000 | $0.1571000 | $0.1617000 | $0.1546000 |
2024-01-22 | $0.1571000 | $0.1549000 | $0.1549000 | $0.1431000 |
2024-01-23 | $0.1549000 | $0.1448000 | $0.1563000 | $0.1077000 |
2024-01-24 | $0.1448000 | $0.1459000 | $0.1483000 | $0.1395000 |
2024-01-25 | $0.1459000 | $0.1410000 | $0.1546000 | $0.1382000 |
2024-01-26 | $0.1410000 | $0.1631000 | $0.1714000 | $0.1472000 |
2024-01-27 | $0.1631000 | $0.1668000 | $0.1828000 | $0.1609000 |
2024-01-28 | $0.1746000 | $0.1692000 | $0.1771000 | $0.1604000 |
2024-01-29 | $0.1648000 | $0.1572000 | $0.1754000 | $0.1572000 |
2024-01-30 | $0.1572000 | $0.1477000 | $0.1589000 | $0.1245000 |
2024-01-31 | $0.1477000 | $0.1483000 | $0.1484000 | $0.1477000 |
2024-02-01 | $0.1515000 | $0.1512000 | $0.1598000 | $0.1344000 |
2024-02-02 | $0.1512000 | $0.1546000 | $0.1615000 | $0.1490000 |
2024-02-03 | $0.1546000 | $0.1440000 | $0.1557000 | $0.1264000 |
2024-02-04 | $0.1440000 | $0.1528000 | $0.1545000 | $0.1426000 |
2024-02-05 | $0.1528000 | $0.1570000 | $0.1570000 | $0.1532000 |
2024-02-06 | $0.1570000 | $0.1465000 | $0.1586000 | $0.1405000 |
2024-02-07 | $0.1465000 | $0.1645000 | $0.1645000 | $0.1485000 |
2024-02-08 | $0.1645000 | $0.1599000 | $0.1681000 | $0.1599000 |
2024-02-09 | $0.1599000 | $0.1617000 | $0.1665000 | $0.0976 |
2024-02-10 | $0.1617000 | $0.1538000 | $0.1638000 | $0.1538000 |
2024-02-11 | $0.1538000 | $0.1512000 | $0.1594000 | $0.1333000 |
2024-02-12 | $0.1512000 | $0.1518000 | $0.1613000 | $0.1408000 |
2024-02-13 | $0.1518000 | $0.1646000 | $0.1711000 | $0.1363000 |
2024-02-14 | $0.1646000 | $0.1566000 | $0.1716000 | $0.1478000 |
2024-02-15 | $0.1566000 | $0.1662000 | $0.1662000 | $0.1568000 |
2024-02-16 | $0.1662000 | $0.1663000 | $0.1664000 | $0.1661000 |
2024-02-17 | $0.1732000 | $0.1679000 | $0.1715000 | $0.1498000 |
2024-02-18 | $0.1679000 | $0.1674000 | $0.1741000 | $0.1423000 |
2024-02-19 | $0.1674000 | $0.1559000 | $0.1662000 | $0.1103000 |
2024-02-20 | $0.1559000 | $0.1396000 | $0.1615000 | $0.1385000 |
2024-02-21 | $0.1396000 | $0.1359000 | $0.1410000 | $0.1338000 |
2024-02-22 | $0.1359000 | $0.1512000 | $0.1569000 | $0.1241000 |
2024-02-23 | $0.1512000 | $0.1903000 | $0.2060000 | $0.1329000 |
2024-02-24 | $0.1903000 | $0.1944000 | $0.2032000 | $0.1934000 |
2024-02-25 | $0.1944000 | $0.1950000 | $0.1950000 | $0.1950000 |
2024-02-26 | $0.1950000 | $0.2110000 | $0.2110000 | $0.2039000 |
2024-02-27 | $0.2110000 | $0.2608000 | $0.3601000 | $0.2192000 |
2024-02-28 | $0.2608000 | $0.2944000 | $0.2969000 | $0.2857000 |
2024-02-29 | $0.2944000 | $0.2710000 | $0.2882000 | $0.1786000 |
2024-03-01 | $0.2710000 | $0.2535000 | $0.2872000 | $0.2354000 |
2024-03-02 | $0.2535000 | $0.2599000 | $0.2599000 | $0.1768000 |
2024-03-03 | $0.2599000 | $0.2406000 | $0.2753000 | $0.2406000 |
2024-03-04 | $0.2406000 | $0.2672000 | $0.2850000 | $0.2563000 |
2024-03-05 | $0.2672000 | $0.2820000 | $0.2922000 | $0.1729000 |
2024-03-06 | $0.2820000 | $0.2612000 | $0.2962000 | $0.1898000 |
2024-03-07 | $0.2612000 | $0.2684000 | $0.2697000 | $0.2496000 |
2024-03-08 | $0.2684000 | $0.2628000 | $0.2738000 | $0.2628000 |
2024-03-09 | $0.2628000 | $0.2772000 | $0.2923000 | $0.2635000 |
2024-03-10 | $0.2772000 | $0.2478000 | $0.2795000 | $0.2271000 |
2024-03-11 | $0.2478000 | $0.3122000 | $0.3547000 | $0.2314000 |
2024-03-12 | $0.3122000 | $0.3079000 | $0.3180000 | $0.3058000 |
2024-03-13 | $0.3079000 | $0.3100000 | $0.3151000 | $0.3071000 |
2024-03-14 | $0.3100000 | $0.2212000 | $0.3040000 | $0.1991000 |
2024-03-15 | $0.2212000 | $0.2676000 | $0.2829000 | $0.1967000 |
2024-03-16 | $0.2676000 | $0.2693000 | $0.2695000 | $0.2672000 |
2024-03-17 | $0.2304000 | $0.2434000 | $0.2488000 | $0.2331000 |
2024-03-18 | $0.2434000 | $0.2353000 | $0.2502000 | $0.2299000 |
2024-03-19 | $0.2353000 | $0.1901000 | $0.2155000 | $0.1740000 |
2024-03-20 | $0.1901000 | $0.2165000 | $0.2226000 | $0.2049000 |
2024-03-21 | $0.2165000 | $0.2109000 | $0.2155000 | $0.2056000 |
2024-03-22 | $0.2109000 | $0.2131000 | $0.2763000 | $0.2055000 |
2024-03-23 | $0.2131000 | $0.2202000 | $0.2202000 | $0.1939000 |
2024-03-24 | $0.2202000 | $0.2043000 | $0.2312000 | $0.2043000 |
2024-03-25 | $0.2043000 | $0.2034000 | $0.2244000 | $0.1992000 |
2024-03-26 | $0.2034000 | $0.2002000 | $0.2093000 | $0.2002000 |
2024-03-27 | $0.2002000 | $0.2014000 | $0.2173000 | $0.1903000 |
2024-03-28 | $0.2014000 | $0.1904000 | $0.2060000 | $0.1904000 |
2024-03-29 | $0.1904000 | $0.1901000 | $0.1901000 | $0.1845000 |
2024-03-30 | $0.1901000 | $0.1817000 | $0.1894000 | $0.1741000 |
2024-03-31 | $0.1817000 | $0.1769000 | $0.1904000 | $0.1769000 |
2024-04-01 | $0.1769000 | $0.1645000 | $0.1728000 | $0.1533000 |
2024-04-02 | $0.1645000 | $0.1604000 | $0.1669000 | $0.1525000 |
2024-04-03 | $0.1604000 | $0.1604000 | $0.1605000 | $0.1599000 |
Fund is a fund project dedicated to investing in blockchain projects. It invests in projects which are characterized by being highly foresightful and technology-oriented, with high growth and high ROI. As the blockchain economy grows with exponential growth, investment in top tokens will be a huge profitable alternative.
Fund will exclusively invest in tokens which have already witnessed their fast growth or those with extraordinary potential.
Sorry, detailed technology about Teh Fund is not currently available
Sorry, detailed features about Teh Fund is not currently available