Function X Historical Data

FX Page 2
Download
Date Close Price change Market cap Trading volume
Sep 10, 2025 $ 0.098
-3.83%
$ 13.68 million $ 1,238
Sep 9, 2025 $ 0.101
-5.60%
$ 14.12 million $ 1,149
Sep 8, 2025 $ 0.107
-4.55%
$ 14.95 million $ 799
Sep 7, 2025 $ 0.112
+0.72%
$ 15.67 million $ 823
Sep 6, 2025 $ 0.111
-2.62%
$ 15.55 million $ 207
Sep 5, 2025 $ 0.114
-0.09%
$ 15.97 million $ 33,894
Sep 4, 2025 $ 0.115
-5.22%
$ 15.99 million $ 4,344
Sep 3, 2025 $ 0.12
-4.23%
$ 16.87 million $ 7,309
Sep 2, 2025 $ 0.125
+0.24%
$ 17.49 million $ 38,838
Sep 1, 2025 $ 0.125
-10.59%
$ 17.45 million $ 9,054
Aug 31, 2025 $ 0.146
-2.80%
$ 19.52 million $ 19,942
Aug 30, 2025 $ 0.146
+65.23%
$ 20.93 million $ 46,430
Aug 29, 2025 $ 0.0883
-26.11%
$ 12.33 million $ 4,364
Aug 28, 2025 $ 0.119
-10.69%
$ 16.68 million $ 1,923
Aug 27, 2025 $ 0.135
-1.03%
$ 18.68 million $ 2,305
Aug 26, 2025 $ 0.132
-9.52%
$ 18.97 million $ 14,598
Aug 25, 2025 $ 0.146
-7.77%
$ 20.38 million $ 741
Aug 24, 2025 $ 0.158
+9.50%
$ 22.1 million $ 4,816
Aug 23, 2025 $ 0.144
-1.23%
$ 20.13 million $ 1,173
Aug 22, 2025 $ 0.152
-8.93%
$ 20.38 million $ 3,617
Aug 21, 2025 $ 0.167
-4.69%
$ 23.29 million $ 1,403
Aug 20, 2025 $ 0.18
-4.76%
$ 24.43 million $ 2,811
Aug 19, 2025 $ 0.187
-13.68%
$ 26.39 million $ 19,293
Aug 18, 2025 $ 0.199
+32.25%
$ 27.71 million $ 20,800
Aug 17, 2025 $ 0.15
-15.72%
$ 20.96 million $ 3,582
Aug 16, 2025 $ 0.178
-8.95%
$ 24.87 million $ 5,604
Aug 15, 2025 $ 0.0746
-17.20%
$ 10.42 million $ 580,752
Aug 14, 2025 $ 0.0901
-10.08%
$ 12.58 million $ 284,127
Aug 13, 2025 $ 0.1
+4.70%
$ 13.99 million $ 632,571
Aug 12, 2025 $ 0.0931
-9.61%
$ 13.36 million $ 325,783
Aug 11, 2025 $ 0.102
-7.87%
$ 14.38 million $ 118,884
Aug 10, 2025 $ 0.113
+9.07%
$ 15.43 million $ 489,733
Aug 9, 2025 $ 0.104
+0.68%
$ 14.46 million $ 56,411
Aug 8, 2025 $ 0.104
+2.46%
$ 14.46 million $ 38,914
Aug 7, 2025 $ 0.102
+2.10%
$ 14.21 million $ 30,952
Aug 6, 2025 $ 0.1
-2.25%
$ 13.99 million $ 72,828
Aug 5, 2025 $ 0.102
-1.92%
$ 14.3 million $ 154,096
Aug 4, 2025 $ 0.106
-5.28%
$ 14.58 million $ 263,831
Aug 3, 2025 $ 0.108
+0.56%
$ 15.61 million $ 313,906
Aug 2, 2025 $ 0.107
-4.10%
$ 14.98 million $ 100,356
Aug 1, 2025 $ 0.114
-3.63%
$ 15.65 million $ 192,554
Jul 31, 2025 $ 0.118
+0.77%
$ 16.52 million $ 416,570
Jul 30, 2025 $ 0.117
-2.73%
$ 16.39 million $ 104,635
Jul 29, 2025 $ 0.121
-1.15%
$ 16.85 million $ 47,572
Jul 28, 2025 $ 0.122
-3.10%
$ 17.05 million $ 63,767
Jul 27, 2025 $ 0.126
+2.36%
$ 17.59 million $ 63,381
Jul 26, 2025 $ 0.123
+1.99%
$ 17.19 million $ 41,254
Jul 25, 2025 $ 0.121
-0.66%
$ 16.85 million $ 87,742
Jul 24, 2025 $ 0.121
-4.41%
$ 16.96 million $ 312,275
Jul 23, 2025 $ 0.127
-12.34%
$ 17.75 million $ 690,622