Function X Historical Data

FX Page 14
Download
Date Close Price change Market cap Trading volume
Jan 19, 2024 $ 0.247
-4.00%
$ 28.21 million $ 1.58 million
Jan 18, 2024 $ 0.257
-1.53%
$ 29.35 million $ 869,945
Jan 17, 2024 $ 0.261
+1.95%
$ 29.8 million $ 1.01 million
Jan 16, 2024 $ 0.256
+0.16%
$ 29.22 million $ 878,707
Jan 15, 2024 $ 0.256
+4.50%
$ 29.18 million $ 1.11 million
Jan 14, 2024 $ 0.244
+1.16%
$ 27.92 million $ 758,605
Jan 13, 2024 $ 0.242
-1.02%
$ 27.69 million $ 815,175
Jan 12, 2024 $ 0.243
-6.61%
$ 27.87 million $ 893,805
Jan 11, 2024 $ 0.26
+2.04%
$ 29.77 million $ 1.12 million
Jan 10, 2024 $ 0.253
+6.04%
$ 28.99 million $ 958,481
Jan 9, 2024 $ 0.239
-2.68%
$ 27.43 million $ 819,681
Jan 8, 2024 $ 0.246
+14.21%
$ 28.19 million $ 908,819
Jan 7, 2024 $ 0.215
+7.67%
$ 24.68 million $ 1.08 million
Jan 6, 2024 $ 0.2
-20.06%
$ 22.83 million $ 1.83 million
Jan 5, 2024 $ 0.25
+56.04%
$ 28.52 million $ 752,136
Jan 4, 2024 $ 0.16
+1.71%
$ 18.28 million $ 271,793
Jan 3, 2024 $ 0.157
-37.56%
$ 17.97 million $ 643,263
Jan 2, 2024 $ 0.252
-5.85%
$ 28.77 million $ 883,601
Jan 1, 2024 $ 0.249
+50.03%
$ 28.4 million $ 487,042
Dec 31, 2023 $ 0.165
+0.98%
$ 18.89 million $ 1.07 million
Dec 30, 2023 $ 0.164
-1.14%
$ 18.61 million $ 327,141
Dec 29, 2023 $ 0.166
-1.15%
$ 18.82 million $ 469,919
Dec 28, 2023 $ 0.168
-37.46%
$ 19.03 million $ 527,310
Dec 27, 2023 $ 0.269
+57.44%
$ 30.55 million $ 868,399
Dec 26, 2023 $ 0.171
-35.79%
$ 19.42 million $ 741,120
Dec 25, 2023 $ 0.266
+8.13%
$ 30.24 million $ 889,117
Dec 24, 2023 $ 0.246
+42.19%
$ 27.93 million $ 1.03 million
Dec 23, 2023 $ 0.173
+1.25%
$ 19.59 million $ 801,049
Dec 22, 2023 $ 0.171
+0.28%
$ 19.36 million $ 748,239
Dec 21, 2023 $ 0.17
+0.54%
$ 19.3 million $ 2.78 million
Dec 20, 2023 $ 0.169
+3.89%
$ 19.2 million $ 602,975
Dec 19, 2023 $ 0.163
-0.35%
$ 18.48 million $ 360,098
Dec 18, 2023 $ 0.164
-31.95%
$ 18.53 million $ 768,199
Dec 17, 2023 $ 0.24
+39.69%
$ 27.24 million $ 999,528
Dec 16, 2023 $ 0.172
+2.18%
$ 19.44 million $ 1.23 million
Dec 15, 2023 $ 0.167
+0.07%
$ 18.82 million $ 495,087
Dec 14, 2023 $ 0.165
+1.62%
$ 18.62 million $ 543,631
Dec 13, 2023 $ 0.162
+1.69%
$ 18.36 million $ 479,810
Dec 12, 2023 $ 0.16
+2.93%
$ 18.05 million $ 1.57 million
Dec 11, 2023 $ 0.155
-4.24%
$ 17.54 million $ 812,446
Dec 10, 2023 $ 0.162
+0.79%
$ 18.33 million $ 1.03 million
Dec 9, 2023 $ 0.161
-0.86%
$ 18.1 million $ 1.04 million
Dec 8, 2023 $ 0.163
+8.66%
$ 18.3 million $ 715,593
Dec 7, 2023 $ 0.15
+0.67%
$ 16.84 million $ 1.12 million
Dec 6, 2023 $ 0.149
+0.63%
$ 16.73 million $ 450,269
Dec 5, 2023 $ 0.148
-0.85%
$ 16.62 million $ 721,948
Dec 4, 2023 $ 0.149
-0.68%
$ 16.75 million $ 769,299
Dec 3, 2023 $ 0.15
-0.69%
$ 16.86 million $ 491,671
Dec 2, 2023 $ 0.151
+0.86%
$ 16.97 million $ 507,461
Dec 1, 2023 $ 0.15
+0.73%
$ 16.82 million $ 514,151