Function X Historical Data

FX Page 12
Download
Date Close Price change Market cap Trading volume
Apr 28, 2024 $ 0.155
-0.73%
$ 18.37 million $ 173,371
Apr 27, 2024 $ 0.157
+0.01%
$ 18.52 million $ 170,814
Apr 26, 2024 $ 0.157
-0.90%
$ 18.52 million $ 329,728
Apr 25, 2024 $ 0.158
-2.32%
$ 18.7 million $ 374,144
Apr 24, 2024 $ 0.162
-1.87%
$ 19.15 million $ 376,106
Apr 23, 2024 $ 0.165
+0.24%
$ 19.51 million $ 413,193
Apr 22, 2024 $ 0.164
-2.10%
$ 19.45 million $ 391,161
Apr 21, 2024 $ 0.168
+3.97%
$ 19.87 million $ 681,619
Apr 20, 2024 $ 0.162
+1.01%
$ 19.14 million $ 455,243
Apr 19, 2024 $ 0.16
+8.37%
$ 18.95 million $ 1.79 million
Apr 18, 2024 $ 0.148
+1.13%
$ 17.48 million $ 240,577
Apr 17, 2024 $ 0.146
-1.17%
$ 17.29 million $ 201,037
Apr 16, 2024 $ 0.148
-1.85%
$ 17.49 million $ 382,289
Apr 15, 2024 $ 0.15
-1.06%
$ 17.82 million $ 331,345
Apr 14, 2024 $ 0.152
+4.81%
$ 18.01 million $ 495,475
Apr 13, 2024 $ 0.146
-16.31%
$ 17.34 million $ 926,243
Apr 12, 2024 $ 0.174
-10.95%
$ 20.72 million $ 1.02 million
Apr 11, 2024 $ 0.196
-1.21%
$ 23.26 million $ 757,423
Apr 10, 2024 $ 0.198
-0.82%
$ 23.55 million $ 1.41 million
Apr 9, 2024 $ 0.2
+2.05%
$ 23.74 million $ 6.12 million
Apr 8, 2024 $ 0.196
+0.01%
$ 23.27 million $ 1.81 million
Apr 7, 2024 $ 0.196
+0.04%
$ 23.26 million $ 914,784
Apr 6, 2024 $ 0.195
-3.44%
$ 23.08 million $ 2 million
Apr 5, 2024 $ 0.202
-8.91%
$ 23.9 million $ 9.59 million
Apr 4, 2024 $ 0.224
+24.95%
$ 26.4 million $ 20.09 million
Apr 3, 2024 $ 0.179
+3.25%
$ 21.13 million $ 574,600
Apr 2, 2024 $ 0.173
-7.83%
$ 20.46 million $ 699,976
Apr 1, 2024 $ 0.188
-4.58%
$ 22.2 million $ 600,757
Mar 31, 2024 $ 0.197
-0.04%
$ 23.27 million $ 434,168
Mar 30, 2024 $ 0.197
-1.50%
$ 23.16 million $ 529,758
Mar 29, 2024 $ 0.2
-5.61%
$ 23.49 million $ 1.76 million
Mar 28, 2024 $ 0.212
+12.37%
$ 24.89 million $ 12.93 million
Mar 27, 2024 $ 0.189
-0.21%
$ 22.15 million $ 888,942
Mar 26, 2024 $ 0.189
-1.24%
$ 22.19 million $ 990,649
Mar 25, 2024 $ 0.191
+8.86%
$ 22.47 million $ 2.25 million
Mar 24, 2024 $ 0.176
+1.98%
$ 20.64 million $ 333,721
Mar 23, 2024 $ 0.172
+2.13%
$ 20.25 million $ 269,378
Mar 22, 2024 $ 0.169
-45.23%
$ 19.83 million $ 304,189
Mar 21, 2024 $ 0.308
+3.77%
$ 36.21 million $ 1.28 million
Mar 20, 2024 $ 0.284
-2.14%
$ 33.39 million $ 968,206
Mar 19, 2024 $ 0.29
+61.05%
$ 34.11 million $ 3.25 million
Mar 18, 2024 $ 0.181
-2.75%
$ 21.21 million $ 652,676
Mar 17, 2024 $ 0.186
+3.25%
$ 21.81 million $ 507,065
Mar 16, 2024 $ 0.18
-45.16%
$ 21.03 million $ 2.67 million
Mar 15, 2024 $ 0.328
-5.23%
$ 38.33 million $ 2.74 million
Mar 14, 2024 $ 0.346
-3.73%
$ 40.51 million $ 2.3 million
Mar 13, 2024 $ 0.36
-1.21%
$ 42.07 million $ 2.86 million
Mar 12, 2024 $ 0.365
-0.03%
$ 42.69 million $ 5.46 million
Mar 11, 2024 $ 0.364
+4.30%
$ 42.58 million $ 5.62 million
Mar 10, 2024 $ 0.35
+12.68%
$ 40.95 million $ 6.68 million