FUNDED Historical Data

FUNDED Page 5
Download
Date Close Price change Market cap Trading volume
Feb 9, 2024 $ 1.49
+4.19%
$ 1.49 million $ 33,457
Feb 8, 2024 $ 1.43
-5.88%
$ 1.43 million $ 14,305
Feb 7, 2024 $ 1.52
+2.22%
$ 1.52 million $ 3,443
Feb 6, 2024 $ 1.49
+7.67%
$ 1.49 million $ 7,653
Feb 5, 2024 $ 1.38
-7.51%
$ 1.38 million $ 7,551
Feb 4, 2024 $ 1.5
-6.69%
$ 1.5 million $ 3,718
Feb 3, 2024 $ 1.6
+14.99%
$ 1.6 million $ 48,518
Feb 2, 2024 $ 1.39
+10.69%
$ 1.39 million $ 38,364
Feb 1, 2024 $ 1.26
+9.84%
$ 1.26 million $ 16,825
Jan 31, 2024 $ 1.16
-0.64%
$ -- $ 5,041
Jan 30, 2024 $ 1.17
+6.92%
$ 1.17 million $ 5,078
Jan 29, 2024 $ 1.09
-0.35%
$ 1.09 million $ 13,450
Jan 28, 2024 $ 1.1
-7.70%
$ 1.1 million $ 2,503
Jan 27, 2024 $ 1.19
-6.76%
$ 1.19 million $ 12,516
Jan 26, 2024 $ 1.28
+14.77%
$ 1.28 million $ 10,944
Jan 25, 2024 $ 1.11
+13.89%
$ 1.11 million $ 47,538
Jan 24, 2024 $ 0.977
+7.22%
$ 977,280 $ 6,553
Jan 23, 2024 $ 0.911
-11.99%
$ 911,084 $ 10,736
Jan 22, 2024 $ 1.04
-4.12%
$ 1.04 million $ 5,048
Jan 21, 2024 $ 1.08
+52.57%
$ 1.08 million $ 91,431
Jan 20, 2024 $ 0.742
-0.85%
$ 741,749 $ 3,210
Jan 19, 2024 $ 0.748
-11.19%
$ 748,108 $ 18,683
Jan 18, 2024 $ 0.842
-5.75%
$ 842,324 $ 5,590
Jan 17, 2024 $ 0.935
-0.72%
$ 935,320 $ 3,531
Jan 16, 2024 $ 0.956
+9.95%
$ 956,089 $ 9,995
Jan 15, 2024 $ 0.87
+6.65%
$ 870,065 $ 143,532
Jan 14, 2024 $ 0.818
-0.52%
$ 817,537 $ 26,725
Jan 13, 2024 $ 0.822
+11.26%
$ 821,574 $ 35,015
Jan 12, 2024 $ 0.823
-1.35%
$ 823,372 $ 4,240
Jan 11, 2024 $ 0.835
+6.72%
$ 835,248 $ 5,239
Jan 10, 2024 $ 0.784
+16.53%
$ 783,661 $ 15,293
Jan 9, 2024 $ 0.672
-32.08%
$ 671,769 $ 41,616
Jan 8, 2024 $ 0.989
-1.58%
$ 988,994 $ 6,978
Jan 7, 2024 $ 1
-0.69%
$ 1 million $ 16,380
Jan 6, 2024 $ 1.01
+20.96%
$ 1.01 million $ 32,226
Jan 5, 2024 $ 0.835
-1.13%
$ 834,795 $ 16,546
Jan 4, 2024 $ 0.845
-6.46%
$ 844,717 $ 4,745
Jan 3, 2024 $ 0.903
+14.95%
$ 903,319 $ 14,671
Jan 2, 2024 $ 0.785
-1.89%
$ 785,493 $ 5,845
Jan 1, 2024 $ 0.8
-1.31%
$ 799,974 $ 6,906
Dec 31, 2023 $ 0.811
-2.56%
$ 810,725 $ 10,086
Dec 30, 2023 $ 0.832
+5.10%
$ 832,416 $ 7,378
Dec 29, 2023 $ 0.792
-18.86%
$ 791,728 $ 30,955
Dec 28, 2023 $ 0.977
+2.67%
$ 977,032 $ 17,688
Dec 27, 2023 $ 0.951
-1.76%
$ 951,115 $ 6,480
Dec 26, 2023 $ 0.968
+21.51%
$ 967,938 $ 15,046
Dec 25, 2023 $ 0.797
+6.66%
$ 796,866 $ 9,096
Dec 24, 2023 $ 0.748
-13.58%
$ 747,714 $ 14,683
Dec 23, 2023 $ 0.866
-5.23%
$ 865,861 $ 9,001
Dec 22, 2023 $ 0.914
-6.54%
$ 914,181 $ 7,798