FUNDED Historical USD Price
Daily close · Dec 14, 2023 → Dec 17, 2024Daily price history
Nov 18, 2024 → Dec 17, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-17 | $0.02778374 | $0.02814404 | $0.02690668 | $0.02705221 | $38.44 |
| 2024-12-16 | $0.02759844 | $0.02853232 | $0.02711761 | $0.02778501 | $39.48 |
| 2024-12-15 | $0.0269523 | $0.0276548 | $0.0267198 | $0.02758538 | $39.19 |
| 2024-12-14 | $0.02723013 | $0.02746172 | $0.02669418 | $0.02695493 | $38.30 |
| 2024-12-13 | $0.02899189 | $0.02942348 | $0.02700742 | $0.027233 | $38.69 |
| 2024-12-12 | $0.02972497 | $0.02977756 | $0.02870705 | $0.02900483 | $1,770.84 |
| 2024-12-11 | $0.02986984 | $0.03166907 | $0.0293735 | $0.03153173 | $278.85 |
| 2024-12-10 | $0.03054725 | $0.03106865 | $0.02903163 | $0.02984976 | $263.97 |
| 2024-12-09 | $0.0329624 | $0.0329624 | $0.02957983 | $0.03057597 | $270.39 |
| 2024-12-08 | $0.03290409 | $0.03304354 | $0.03237663 | $0.03302565 | $292.06 |
| 2024-12-07 | $0.0329341 | $0.03310555 | $0.03272498 | $0.03291562 | $291.08 |
| 2024-12-06 | $0.0311632 | $0.03360541 | $0.03114988 | $0.03296674 | $291.54 |
| 2024-12-05 | $0.03158689 | $0.03248106 | $0.03091317 | $0.03117288 | $275.67 |
| 2024-12-04 | $0.02978222 | $0.03194067 | $0.02978222 | $0.03155951 | $279.09 |
| 2024-12-03 | $0.02999889 | $0.03017878 | $0.02895582 | $0.02981027 | $263.62 |
| 2024-12-02 | $0.03053362 | $0.03092527 | $0.02938163 | $0.02999263 | $265.24 |
| 2024-12-01 | $0.03049881 | $0.03080496 | $0.03017434 | $0.0305183 | $269.88 |
| 2024-11-30 | $0.02957218 | $0.03072563 | $0.02942888 | $0.03050662 | $269.78 |
| 2024-11-29 | $0.02946275 | $0.02997661 | $0.02915428 | $0.02959514 | $261.72 |
| 2024-11-28 | $0.03010455 | $0.03012759 | $0.02913122 | $0.02946424 | $260.56 |
| 2024-11-27 | $0.02739983 | $0.03028504 | $0.02722207 | $0.03013954 | $266.53 |
| 2024-11-26 | $0.02813516 | $0.02849986 | $0.02680773 | $0.02740016 | $240.05 |
| 2024-11-25 | $0.02838242 | $0.02910371 | $0.02783974 | $0.02813583 | $424.20 |
| 2024-11-24 | $0.02866507 | $0.0291025 | $0.02781439 | $0.02838242 | $23.52 |
| 2024-11-23 | $0.02814049 | $0.02948223 | $0.02806802 | $0.02866865 | $23.76 |
| 2024-11-22 | $0.02838063 | $0.02893255 | $0.02767946 | $0.02811997 | $94.98 |
| 2024-11-21 | $0.0259535 | $0.02860286 | $0.025683 | $0.02841169 | $95.97 |
| 2024-11-20 | $0.02627004 | $0.02667411 | $0.02566332 | $0.02594602 | $87.64 |
| 2024-11-19 | $0.02711844 | $0.02715395 | $0.02599969 | $0.02628117 | $88.77 |
| 2024-11-18 | $0.02600095 | $0.02722589 | $0.02583235 | $0.02709547 | $91.52 |