Function X Historical Data

FX Page 15
Download
Date Close Price change Market cap Trading volume
Nov 30, 2023 $ 0.148
-1.69%
$ 16.74 million $ 866,770
Nov 29, 2023 $ 0.151
+0.20%
$ 17.03 million $ 1.69 million
Nov 28, 2023 $ 0.151
+1.15%
$ 16.99 million $ 3.05 million
Nov 27, 2023 $ 0.149
+0.10%
$ 16.74 million $ 547,387
Nov 26, 2023 $ 0.148
-0.38%
$ 16.72 million $ 552,421
Nov 25, 2023 $ 0.149
-0.20%
$ 16.77 million $ 365,402
Nov 24, 2023 $ 0.149
+1.40%
$ 16.81 million $ 593,781
Nov 23, 2023 $ 0.147
-1.76%
$ 16.58 million $ 971,276
Nov 22, 2023 $ 0.15
+0.07%
$ 16.53 million $ 1.85 million
Nov 21, 2023 $ 0.15
+0.09%
$ 16.52 million $ 8.58 million
Nov 20, 2023 $ 0.15
+0.86%
$ 16.52 million $ 574,695
Nov 19, 2023 $ 0.148
+2.05%
$ 16.4 million $ 479,335
Nov 18, 2023 $ 0.146
+2.98%
$ 16.06 million $ 690,030
Nov 17, 2023 $ 0.141
+0.26%
$ 15.58 million $ 434,440
Nov 16, 2023 $ 0.141
-1.59%
$ 15.54 million $ 631,999
Nov 15, 2023 $ 0.143
+1.92%
$ 15.8 million $ 754,697
Nov 14, 2023 $ 0.141
-1.78%
$ 15.51 million $ 2.12 million
Nov 13, 2023 $ 0.143
-1.21%
$ 15.8 million $ 2.09 million
Nov 12, 2023 $ 0.145
+0.03%
$ 15.99 million $ 449,492
Nov 11, 2023 $ 0.145
+1.24%
$ 15.99 million $ 770,372
Nov 10, 2023 $ 0.143
+0.45%
$ 15.83 million $ 812,018
Nov 9, 2023 $ 0.143
+1.17%
$ 15.76 million $ 970,164
Nov 8, 2023 $ 0.141
+2.55%
$ 15.6 million $ 502,774
Nov 7, 2023 $ 0.137
-0.18%
$ 15.19 million $ 524,776
Nov 6, 2023 $ 0.138
+1.24%
$ 15.22 million $ 575,520
Nov 5, 2023 $ 0.136
-2.99%
$ 15.04 million $ 1.07 million
Nov 4, 2023 $ 0.14
-1.61%
$ 15.5 million $ 2.57 million
Nov 3, 2023 $ 0.142
+6.18%
$ 15.74 million $ 9.8 million
Nov 2, 2023 $ 0.134
+2.57%
$ 15.01 million $ 2.19 million
Nov 1, 2023 $ 0.131
+0.57%
$ 14.64 million $ 607,438
Oct 31, 2023 $ 0.13
+2.36%
$ 14.55 million $ 2.39 million
Oct 30, 2023 $ 0.127
+0.01%
$ 14.23 million $ 436,917
Oct 29, 2023 $ 0.127
+0.77%
$ 14.22 million $ 484,410
Oct 28, 2023 $ 0.126
-0.42%
$ 14.11 million $ 444,937
Oct 27, 2023 $ 0.127
-5.46%
$ 14.18 million $ 991,362
Oct 26, 2023 $ 0.134
-2.08%
$ 14.85 million $ 7.07 million
Oct 25, 2023 $ 0.137
+9.07%
$ 14.88 million $ 25.48 million
Oct 24, 2023 $ 0.126
+2.59%
$ 13.65 million $ 529,809
Oct 23, 2023 $ 0.122
+1.32%
$ 13.31 million $ 303,023
Oct 22, 2023 $ 0.121
+0.80%
$ 13.14 million $ 173,093
Oct 21, 2023 $ 0.12
+1.10%
$ 13.04 million $ 204,652
Oct 20, 2023 $ 0.119
+1.66%
$ 12.89 million $ 286,151
Oct 19, 2023 $ 0.117
+0.84%
$ 12.67 million $ 867,774
Oct 18, 2023 $ 0.116
-1.03%
$ 12.56 million $ 219,535
Oct 17, 2023 $ 0.117
-1.35%
$ 12.67 million $ 199,268
Oct 16, 2023 $ 0.118
+1.42%
$ 12.84 million $ 210,401
Oct 15, 2023 $ 0.117
-0.91%
$ 12.67 million $ 225,797
Oct 14, 2023 $ 0.118
+0.90%
$ 12.79 million $ 192,691
Oct 13, 2023 $ 0.117
+0.28%
$ 12.67 million $ 191,072
Oct 12, 2023 $ 0.116
-0.88%
$ 12.64 million $ 251,063