Function X Historical Data

FX Page 20
Download
Date Close Price change Market cap Trading volume
Mar 24, 2023 $ 0.195
-2.54%
$ 20.29 million $ 444,258
Mar 23, 2023 $ 0.201
+2.05%
$ 20.82 million $ 519,430
Mar 22, 2023 $ 0.197
-1.90%
$ 20.4 million $ 647,279
Mar 21, 2023 $ 0.2
-1.32%
$ 20.75 million $ 880,911
Mar 20, 2023 $ 0.203
-1.04%
$ 21.02 million $ 1.79 million
Mar 19, 2023 $ 0.205
+2.27%
$ 21.24 million $ 418,674
Mar 18, 2023 $ 0.201
+0.37%
$ 20.76 million $ 827,756
Mar 17, 2023 $ 0.2
+2.71%
$ 20.69 million $ 831,595
Mar 16, 2023 $ 0.195
+2.58%
$ 20.13 million $ 2.28 million
Mar 15, 2023 $ 0.19
-1.74%
$ 19.63 million $ 875,552
Mar 14, 2023 $ 0.193
+3.99%
$ 19.96 million $ 1.38 million
Mar 13, 2023 $ 0.186
+3.03%
$ 19.19 million $ 844,284
Mar 12, 2023 $ 0.18
+5.07%
$ 18.62 million $ 792,379
Mar 11, 2023 $ 0.172
-1.81%
$ 17.73 million $ 581,800
Mar 10, 2023 $ 0.175
-6.12%
$ 18.07 million $ 1.46 million
Mar 9, 2023 $ 0.186
-6.17%
$ 19.24 million $ 1.16 million
Mar 8, 2023 $ 0.198
+3.44%
$ 20.49 million $ 1.47 million
Mar 7, 2023 $ 0.192
-1.77%
$ 19.82 million $ 517,248
Mar 6, 2023 $ 0.195
-0.50%
$ 20.17 million $ 428,663
Mar 5, 2023 $ 0.196
+1.37%
$ 20.27 million $ 663,736
Mar 4, 2023 $ 0.194
+1.08%
$ 20 million $ 770,896
Mar 3, 2023 $ 0.191
-6.02%
$ 19.79 million $ 1.41 million
Mar 2, 2023 $ 0.204
+0.47%
$ 21.06 million $ 1.24 million
Mar 1, 2023 $ 0.203
-1.00%
$ 20.96 million $ 1.13 million
Feb 28, 2023 $ 0.205
-0.72%
$ 21.17 million $ 773,000
Feb 27, 2023 $ 0.206
-0.12%
$ 21.37 million $ 1.34 million
Feb 26, 2023 $ 0.207
+0.03%
$ 21.35 million $ 1.47 million
Feb 25, 2023 $ 0.206
-4.81%
$ 21.35 million $ 1.65 million
Feb 24, 2023 $ 0.217
-7.24%
$ 22.48 million $ 2.9 million
Feb 23, 2023 $ 0.234
-8.32%
$ 24.29 million $ 5.8 million
Feb 22, 2023 $ 0.255
+16.46%
$ 26.38 million $ 44.46 million
Feb 21, 2023 $ 0.219
+4.20%
$ 22.61 million $ 2.14 million
Feb 20, 2023 $ 0.21
-1.45%
$ 21.7 million $ 948,802
Feb 19, 2023 $ 0.213
+3.97%
$ 22.01 million $ 1.61 million
Feb 18, 2023 $ 0.205
+2.04%
$ 21.17 million $ 657,577
Feb 17, 2023 $ 0.201
+1.21%
$ 20.75 million $ 857,800
Feb 16, 2023 $ 0.198
-2.38%
$ 20.5 million $ 1.14 million
Feb 15, 2023 $ 0.203
-1.17%
$ 20.99 million $ 862,798
Feb 14, 2023 $ 0.206
+9.16%
$ 21.23 million $ 1.99 million
Feb 13, 2023 $ 0.188
-2.40%
$ 19.45 million $ 2.12 million
Feb 12, 2023 $ 0.193
-0.38%
$ 19.92 million $ 367,475
Feb 11, 2023 $ 0.194
+3.56%
$ 20.03 million $ 749,696
Feb 10, 2023 $ 0.187
-3.37%
$ 19.34 million $ 432,597
Feb 9, 2023 $ 0.194
-10.55%
$ 20.03 million $ 1.9 million
Feb 8, 2023 $ 0.216
-3.87%
$ 22.41 million $ 1.39 million
Feb 7, 2023 $ 0.225
+10.36%
$ 23.24 million $ 9.79 million
Feb 6, 2023 $ 0.204
+1.96%
$ 21.04 million $ 1.82 million
Feb 5, 2023 $ 0.2
-1.17%
$ 20.63 million $ 820,473
Feb 4, 2023 $ 0.203
+2.39%
$ 20.88 million $ 831,688
Feb 3, 2023 $ 0.198
-0.21%
$ 20.34 million $ 412,667