FUNCH Historical USD Price
Daily close · Jun 20, 2023 → Jun 21, 2024Daily price history
May 23, 2024 → Jun 21, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-06-21 | $1.50 | $1.51 | $1.49 | $1.49 | $31,663.50 |
| 2024-06-20 | $1.51 | $1.51 | $1.50 | $1.50 | $1,374.09 |
| 2024-06-19 | $1.47 | $1.51 | $1.47 | $1.51 | $18,262.95 |
| 2024-06-18 | $1.47 | $1.47 | $1.46 | $1.47 | $16,247.83 |
| 2024-06-17 | $1.61 | $1.61 | $1.45 | $1.47 | $19,413.42 |
| 2024-06-16 | $2.36 | $2.36 | $1.61 | $1.61 | $9,914.80 |
| 2024-06-15 | $2.36 | $2.36 | $2.36 | $2.36 | $0.00 |
| 2024-06-14 | $2.85 | $2.88 | $2.36 | $2.36 | $20,752.30 |
| 2024-06-13 | $2.67 | $2.85 | $2.66 | $2.85 | $263,908.37 |
| 2024-06-12 | $3.21 | $3.21 | $2.64 | $2.68 | $132,134.74 |
| 2024-06-11 | $3.55 | $3.58 | $3.14 | $3.21 | $3,243.02 |
| 2024-06-10 | $3.53 | $3.56 | $3.53 | $3.55 | $196,527.99 |
| 2024-06-09 | $3.50 | $3.54 | $3.50 | $3.53 | $324,349.84 |
| 2024-06-08 | $2.99 | $3.50 | $2.99 | $3.50 | $168,879.83 |
| 2024-06-07 | $2.99 | $2.99 | $2.99 | $2.99 | $0.00 |
| 2024-06-06 | $2.99 | $2.99 | $2.99 | $2.99 | $0.00 |
| 2024-06-05 | $3.00 | $3.01 | $2.99 | $2.99 | $136,522.95 |
| 2024-06-04 | $3.00 | $3.01 | $3.00 | $3.00 | $240,417.82 |
| 2024-06-03 | $3.00 | $3.13 | $3.00 | $3.00 | $234,704.44 |
| 2024-06-02 | $3.00 | $3.01 | $3.00 | $3.00 | $234,649.03 |
| 2024-06-01 | $3.00 | $3.01 | $3.00 | $3.00 | $241,933.13 |
| 2024-05-31 | $2.99 | $3.02 | $2.99 | $3.00 | $179,520.81 |
| 2024-05-30 | $2.99 | $2.99 | $2.99 | $2.99 | $0.00 |
| 2024-05-29 | $2.99 | $2.99 | $2.99 | $2.99 | $0.00 |
| 2024-05-28 | $2.99 | $2.99 | $2.99 | $2.99 | $0.00 |
| 2024-05-27 | $2.99 | $2.99 | $2.99 | $2.99 | $0.00 |
| 2024-05-26 | $2.99 | $2.99 | $2.99 | $2.99 | $0.00 |
| 2024-05-25 | $2.99 | $2.99 | $2.99 | $2.99 | $0.00 |
| 2024-05-24 | $3.10 | $3.10 | $2.99 | $2.99 | $3,891.16 |
| 2024-05-23 | $3.10 | $3.11 | $3.10 | $3.10 | $235,180.49 |