Function X Historical Data

FX
Download
Date Close Price change Market cap Trading volume
Oct 2025 $ 0.0718
-28.27%
$ -- $ 37,605
Sep 2025 $ 0.104
-25.39%
$ 13.98 million $ 217,027
Aug 2025 $ 0.146
+23.33%
$ 19.52 million $ 3.79 million
Jul 2025 $ 0.117
-10.05%
$ 16.52 million $ 5.68 million
Jun 2025 $ 0.135
-28.06%
$ 18.22 million $ 9.54 million
May 2025 $ 0.188
+1.13%
$ 26.29 million $ 34.02 million
Apr 2025 $ 0.186
+213.49%
$ 26 million $ 4.16 million
Mar 2025 $ 0.0594
-61.94%
$ 8.29 million $ 5.13 million
Feb 2025 $ 0.156
-11.82%
$ 21.82 million $ 54.81 million
Jan 2025 $ 0.177
+38.56%
$ 23.31 million $ 22.68 million
Dec 2024 $ 0.129
-20.01%
$ 16.67 million $ 13.41 million
Nov 2024 $ 0.161
+19.94%
$ 20.06 million $ 11.01 million
Oct 2024 $ 0.138
+0.53%
$ 16.64 million $ 25.25 million
Sep 2024 $ 0.137
-0.86%
$ 16.85 million $ 20.49 million
Aug 2024 $ 0.138
+9.72%
$ 16.87 million $ 35.78 million
Jul 2024 $ 0.126
+6.27%
$ 15.42 million $ 62.09 million
Jun 2024 $ 0.119
-21.89%
$ 14.09 million $ 8.67 million
May 2024 $ 0.152
+4.40%
$ 17.99 million $ 26.15 million
Apr 2024 $ 0.145
-26.25%
$ 17.18 million $ 53.87 million
Mar 2024 $ 0.197
-27.19%
$ 23.27 million $ 70.43 million
Feb 2024 $ 0.272
+18.88%
$ 31.65 million $ 31.57 million
Jan 2024 $ 0.232
+40.07%
$ 26.21 million $ 35.65 million
Dec 2023 $ 0.165
+11.45%
$ 18.93 million $ 25.48 million
Nov 2023 $ 0.148
+14.13%
$ 16.74 million $ 47.68 million
Oct 2023 $ 0.13
+9.25%
$ 14.55 million $ 44.45 million
Sep 2023 $ 0.119
-4.28%
$ 12.92 million $ 21.71 million
Aug 2023 $ 0.124
-14.81%
$ 13.42 million $ 14.77 million
Jul 2023 $ 0.146
-1.45%
$ 15.72 million $ 9.64 million
Jun 2023 $ 0.148
-9.47%
$ 15.84 million $ 10.41 million
May 2023 $ 0.164
-11.66%
$ 17.47 million $ 57.18 million
Apr 2023 $ 0.185
-3.69%
$ 19.48 million $ 36.03 million
Mar 2023 $ 0.192
-6.06%
$ 19.98 million $ 26.78 million
Feb 2023 $ 0.205
+2.92%
$ 21.17 million $ 90.8 million
Jan 2023 $ 0.199
+26.58%
$ 20.35 million $ 20.8 million
Dec 2022 $ 0.157
-9.60%
$ 16.13 million $ 20.1 million
Nov 2022 $ 0.174
-23.33%
$ 17.7 million $ 26.44 million
Oct 2022 $ 0.227
-10.36%
$ 23.08 million $ 28.26 million
Sep 2022 $ 0.253
+0.01%
$ 25.61 million $ 60.73 million
Aug 2022 $ 0.253
-19.13%
$ 25.68 million $ 32 million
Jul 2022 $ 0.313
+48.65%
$ 31.75 million $ 93.69 million
Jun 2022 $ 0.21
-27.99%
$ 21.14 million $ 62.38 million
May 2022 $ 0.292
-34.68%
$ 29.36 million $ 128.39 million
Apr 2022 $ 0.447
-22.50%
$ 45.35 million $ 58.23 million
Mar 2022 $ 0.577
+4.58%
$ 59.16 million $ 91.65 million
Feb 2022 $ 0.552
-7.88%
$ 52.31 million $ 58.47 million
Jan 2022 $ 0.599
-30.89%
$ 55.9 million $ 94.09 million
Dec 2021 $ 0.867
-27.82%
$ 82.17 million $ 179.02 million
Nov 2021 $ 1.2
-0.73%
$ 114.44 million $ 135.73 million
Oct 2021 $ 1.21
+82.26%
$ 115.02 million $ 320.2 million
Sep 2021 $ 0.665
-26.24%
$ 61.45 million $ 34.56 million
Download