| год | Начало | Конец | Доход % |
|---|---|---|---|
| 2017 | $0.0174 | $0.0848 | |
| 2018 | $0.0856 | $0.00414 | 1,969% |
| 2019 | $0.00422 | $0.00318 | 32.79% |
| 2020 | $0.00331 | $0.00499 | -33.71% |
| 2021 | $0.00723 | $0.0146 | -50.51% |
| 2022 | $0.0135 | $0.00600 | 125.57% |
| 2023 | $0.00600 | $0.00645 | -6.97% |
| 2024 | $0.00665 | $0.00475 | 40.17% |
| 2025 | $0.00481 | $0.00780 | -38.40% |
Реклама
FUN История
/
История курса FUNToken
Хасбик запускает новый мемкоин — снова скам?
Bybit получила лицензию MiCA в Австрии и откроет штаб-квартиру в Вене
Telegram привлек $1,7 млрд посредством выпуска облигаций
Grayscale представляет криптовалютный сектор искусственного интеллекта: 20 токенов с фокусом на ИИ
Coinshift — активничаем в проекте с прицелом на дроп
| Первоначальная цена | 2017 Июнь ($0.0142) |
|---|---|
| Минимальная цена | 2020 Март ($0.00134) |
| Максимальная цена | 2018 Январь ($0.1839) |
| Лучший год | 2021 |
| Худший год | 2018 |
| Лучший месяц | Декабрь |
| Худший месяц | Июнь |
История/Динамика курса за все время FUNToken
FUNToken История курса, рыночной капитализации и объема торгов. Все значения данных доступны с 27/06/2017, это первый день, когда у нас появились данные о цене FUN.
FUNToken была запущена в 2017 году. Первоначальный обменный курс FUN, обнаруженный нашей платформой, составил $0.0142, самая низкая цена была $0.00134 в 16/03/2020, а самая высокая цена, которую достигла FUNToken, составила $0.1839 в 09/01/2018.
В первый год, за который у нас есть данные, цена на FUN закрылась на отметке $0.0848, что составляет 599.10% прирост от открытия. Лучшим годом для цены на FUNToken был 2021, средняя цена составила $0.0243, а цена закрытия была $0.0146 после достижения максимальной цены в $0.0639.
FUNToken История курса график
FUNToken Курс по Годам
| год | Курс | Макс. Курс | Мин. Курс | Close | СРЕД. Рын. кап. | СРЕД. Объем | Макс. Объем | запас | Изменчивость |
|---|---|---|---|---|---|---|---|---|---|
| 2017 | $0.0271 | $0.3379 | $0.00332 | $0.0848 | $99.1 млн | $2.9 млн | $87.3 млн | 3.9 млрд | 333% |
| 2018 | $0.0351 | $0.1964 | $0.00346 | $0.00414 | $163.9 млн | $5.2 млн | $131.2 млн | 4.9 млрд | 157% |
| 2019 | $0.00412 | $0.00713 | $0.00214 | $0.00318 | $22.3 млн | $1 млн | $14.4 млн | 5.5 млрд | 95% |
| 2020 | $0.00340 | $0.00904 | $0.00105 | $0.00499 | $22.3 млн | $780.6 тыс. | $11.5 млн | 6.5 млрд | 151% |
| 2021 | $0.0243 | $0.0639 | $0.00513 | $0.0146 | $192.9 млн | $16 млн | $292.1 млн | 8.3 млрд | 140% |
| 2022 | $0.00869 | $0.0141 | $0.00597 | $0.00600 | $89.4 млн | $1.1 млн | $12.7 млн | 10.3 млрд | 51% |
| 2023 | $0.00542 | $0.0118 | $0.00362 | $0.00645 | $55.9 млн | $2.2 млн | $110.4 млн | 10.3 млрд | 93% |
| 2024 | $0.00461 | $0.00821 | $0.00272 | $0.00475 | $47.4 млн | $3.2 млн | $77.7 млн | 10.3 млрд | 78% |
| 2025 | $0.00464 | $0.0101 | $0.00186 | $0.00780 | $47.4 млн | $623.9 тыс. | $8.5 млн | 10.3 млрд | 275% |
FUNToken Годовые доходы
FUNToken Ежемесячная статистика
| год | янв | фев | мар | апр | Май | июн | июл | авг | сен | окт | ноя | дек |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2017 | 90.36% O:$0.02 C:$0.03 | -96.58% O:$0.34 C:$0.01 | 173.89% O:$0.01 C:$0.03 | 0.24% O:$0.03 C:$0.03 | -41.84% O:$0.03 C:$0.02 | 40.33% O:$0.02 C:$0.03 | 229.01% O:$0.03 C:$0.08 | |||||
| 2018 | -0.50% O:$0.09 C:$0.09 | -39.68% O:$0.09 C:$0.05 | -41.98% O:$0.05 C:$0.03 | 55.50% O:$0.03 C:$0.05 | -29.27% O:$0.05 C:$0.03 | -27.88% O:$0.03 C:$0.02 | -3.14% O:$0.02 C:$0.02 | -24.70% O:$0.02 C:$0.02 | -16.82% O:$0.02 C:$0.01 | -3.21% O:$0.01 C:$0.01 | -64.92% O:$0.01 C:$0.01 | -17.71% O:$0.01 C:$0.00 |
| 2019 | -7.26% O:$0.00 C:$0.00 | 0.90% O:$0.00 C:$0.00 | 33.61% O:$0.00 C:$0.01 | 6.30% O:$0.01 C:$0.01 | 20.63% O:$0.01 C:$0.01 | -27.25% O:$0.01 C:$0.00 | -39.00% O:$0.00 C:$0.00 | -8.19% O:$0.00 C:$0.00 | 42.69% O:$0.00 C:$0.00 | -19.77% O:$0.00 C:$0.00 | -4.65% O:$0.00 C:$0.00 | 7.83% O:$0.00 C:$0.00 |
| 2020 | -9.81% O:$0.00 C:$0.00 | 5.76% O:$0.00 C:$0.00 | -45.25% O:$0.00 C:$0.00 | 16.65% O:$0.00 C:$0.00 | 60.28% O:$0.00 C:$0.00 | 15.75% O:$0.00 C:$0.00 | 26.29% O:$0.00 C:$0.00 | 10.66% O:$0.00 C:$0.01 | -38.89% O:$0.01 C:$0.00 | 4.12% O:$0.00 C:$0.00 | 31.60% O:$0.00 C:$0.00 | 19.64% O:$0.00 C:$0.00 |
| 2021 | 460.91% O:$0.00 C:$0.03 | -5.10% O:$0.03 C:$0.03 | 45.83% O:$0.03 C:$0.04 | -0.77% O:$0.04 C:$0.04 | -41.70% O:$0.04 C:$0.02 | -25.35% O:$0.02 C:$0.02 | 2.96% O:$0.02 C:$0.02 | 69.13% O:$0.02 C:$0.03 | -39.20% O:$0.03 C:$0.02 | 7.90% O:$0.02 C:$0.02 | 0.14% O:$0.02 C:$0.02 | -24.43% O:$0.02 C:$0.01 |
| 2022 | -34.50% O:$0.01 C:$0.01 | -0.76% O:$0.01 C:$0.01 | 16.88% O:$0.01 C:$0.01 | -8.95% O:$0.01 C:$0.01 | -10.74% O:$0.01 C:$0.01 | -20.71% O:$0.01 C:$0.01 | 13.53% O:$0.01 C:$0.01 | -5.88% O:$0.01 C:$0.01 | -6.23% O:$0.01 C:$0.01 | 2.46% O:$0.01 C:$0.01 | -10.79% O:$0.01 C:$0.01 | -10.66% O:$0.01 C:$0.01 |
| 2023 | 17.53% O:$0.01 C:$0.01 | -0.51% O:$0.01 C:$0.01 | -7.25% O:$0.01 C:$0.01 | -10.45% O:$0.01 C:$0.01 | -13.31% O:$0.01 C:$0.01 | -18.51% O:$0.01 C:$0.00 | 14.38% O:$0.00 C:$0.00 | -7.92% O:$0.00 C:$0.00 | -0.33% O:$0.00 C:$0.00 | 8.49% O:$0.00 C:$0.00 | 0.28% O:$0.00 C:$0.00 | 37.54% O:$0.00 C:$0.01 |
| 2024 | -14.47% O:$0.01 C:$0.01 | 4.27% O:$0.01 C:$0.01 | 20.09% O:$0.01 C:$0.01 | -26.14% O:$0.01 C:$0.01 | -1.13% O:$0.01 C:$0.01 | -24.71% O:$0.01 C:$0.00 | -9.53% O:$0.00 C:$0.00 | -8.42% O:$0.00 C:$0.00 | 10.37% O:$0.00 C:$0.00 | -12.56% O:$0.00 C:$0.00 | 31.97% O:$0.00 C:$0.00 | 17.68% O:$0.00 C:$0.00 |
| 2025 | -26.92% O:$0.00 C:$0.00 | -21.54% O:$0.00 C:$0.00 | 79.00% O:$0.00 C:$0.00 | 11.73% O:$0.00 C:$0.01 | 43.28% O:$0.01 C:$0.01 |
FUN OHLC Данные
| Дата | Открытия | Максимальная | Минимальная | Закрытия | объём | объём(FUN) | Капитализация |
|---|---|---|---|---|---|---|---|
| 05/28/2025 | $0.00780 | $0.00780 | $0.00780 | $0.00780 | $3.5 тыс. | 450,544 | $80.3 млн |
| 05/27/2025 | $0.00780 | $0.00780 | $0.00780 | $0.00780 | $2.2 тыс. | 275,712 | $80.3 млн |
| 05/26/2025 | $0.00383 | $0.00780 | $0.00367 | $0.00780 | $3.4 тыс. | 804,905 | $43.7 млн |
| 05/25/2025 | $0.00409 | $0.00780 | $0.00374 | $0.00383 | $2.3 тыс. | 490,607 | $47.3 млн |
| 05/24/2025 | $0.00780 | $0.00780 | $0.00403 | $0.00409 | $3.6 тыс. | 572,166 | $64.5 млн |
| 05/23/2025 | $0.00780 | $0.00780 | $0.00780 | $0.00780 | $2.6 тыс. | 327,441 | $80.3 млн |
| 05/22/2025 | $0.00780 | $0.00780 | $0.00780 | $0.00780 | $2.6 тыс. | 336,696 | $80.3 млн |
| 05/21/2025 | $0.00450 | $0.00780 | $0.00438 | $0.00780 | $3 тыс. | 486,503 | $64.4 млн |
| 05/20/2025 | $0.00502 | $0.00780 | $0.00444 | $0.00450 | $2.4 тыс. | 478,601 | $51.4 млн |
| 05/19/2025 | $0.00780 | $0.00780 | $0.00494 | $0.00502 | $2.6 тыс. | 366,279 | $73.5 млн |
| 05/18/2025 | $0.00780 | $0.00780 | $0.00780 | $0.00780 | $3.3 тыс. | 423,439 | $80.3 млн |
| 05/17/2025 | $0.00568 | $0.00780 | $0.00531 | $0.00780 | $2.5 тыс. | 347,305 | $74.7 млн |
| 05/16/2025 | $0.00555 | $0.00582 | $0.00553 | $0.00568 | $3.1 тыс. | 534,041 | $58.8 млн |
| 05/15/2025 | $0.00780 | $0.00780 | $0.00554 | $0.00554 | $3.4 тыс. | 455,634 | $77.2 млн |
| 05/14/2025 | $0.00704 | $0.00780 | $0.00576 | $0.00780 | $3.8 тыс. | 510,311 | $75.9 млн |
| 05/13/2025 | $0.00780 | $0.00780 | $0.00703 | $0.00704 | $6.7 тыс. | 922,431 | $74.8 млн |
| 05/12/2025 | $0.00780 | $0.00780 | $0.00780 | $0.00780 | $2.7 тыс. | 350,047 | $80.3 млн |
| 05/11/2025 | $0.00780 | $0.00780 | $0.00495 | $0.00780 | $3.8 тыс. | 610,401 | $63.8 млн |
| 05/10/2025 | $0.00780 | $0.00780 | $0.00780 | $0.00780 | $3.7 тыс. | 468,282 | $80.3 млн |
| 05/09/2025 | $0.00780 | $0.00780 | $0.00510 | $0.00780 | $3.7 тыс. | 478,869 | $79.3 млн |
| 05/08/2025 | $0.00461 | $0.00780 | $0.00461 | $0.00780 | $3.3 тыс. | 535,514 | $62.9 млн |
| 05/07/2025 | $0.00780 | $0.00780 | $0.00431 | $0.00460 | $4.1 тыс. | 808,243 | $52.8 млн |
| 05/06/2025 | $0.00780 | $0.00780 | $0.00780 | $0.00780 | $2.4 тыс. | 311,803 | $80.3 млн |
| 05/05/2025 | $0.00482 | $0.00780 | $0.00445 | $0.00780 | $3.7 тыс. | 785,963 | $48.4 млн |
| 05/04/2025 | $0.00467 | $0.00780 | $0.00466 | $0.00482 | $3.1 тыс. | 557,021 | $57.5 млн |
| 05/03/2025 | $0.00483 | $0.00780 | $0.00429 | $0.00467 | $2.9 тыс. | 579,508 | $52.3 млн |
| 05/02/2025 | $0.00496 | $0.00572 | $0.00469 | $0.00483 | $7.4 тыс. | 1,483,270 | $51.4 млн |
| 05/01/2025 | $0.00544 | $0.00550 | $0.00472 | $0.00498 | $5.1 тыс. | 1,001,830 | $52.4 млн |
| 04/30/2025 | $0.00780 | $0.00780 | $0.00534 | $0.00544 | $3 тыс. | 411,871 | $75.2 млн |
| 04/29/2025 | $0.00595 | $0.00780 | $0.00585 | $0.00780 | $2.8 тыс. | 375,592 | $77 млн |
| 04/28/2025 | $0.00780 | $0.00780 | $0.00571 | $0.00594 | $4.4 тыс. | 694,825 | $64.7 млн |
Похожие монеты
| Монетa | Курс | Капитализация | Объём(24Ч) | запас | 1ч | 24ч | ||
|---|---|---|---|---|---|---|---|---|
 | Sweatcoin - Sweat Economy (SWEAT) История | $31,711,115 | $4,233,768 | 8 B | -11.03% | -0.18% | ||
 | Paris Saint-Germain Fan Token (PSG) История | $18,679,727 | $6,998,570 | 7.4 M | -7.36% | -0.31% | ||
 | Santos FC Fan Token (SANTOS) История | $16,732,684 | $4,708,561 | 6.7 M | -0.32% | 0.64% | ||
 | Juventus Fan Token (JUV) История | $9,400,915 | $4,582,550 | 8 M | -1.70% | 0.00% | ||
 | Tether (USDT) История | $139,326,503,063 | $67,084,642,905 | 139.3 B | -0.09% | -0.11% | ||
 | XRP (XRP) История | $131,454,094,131 | $2,096,227,391 | 57.6 B | -1.70% | 1.09% | ||
 | Binance Coin (BNB) История | $113,752,273,985 | $963,497,598 | 166.8 M | 3.30% | -0.04% | ||
 | Cryptonex (CNX) История | $0 | $8,006,444 | 0 | -0.55% | 0.11% | ||
 | THORSwap (THOR) История | $12,655,274 | $11,055 | 152.9 M | -18.60% | -2.16% |