Function X Historical Data

FX Page 22
Download
Date Close Price change Market cap Trading volume
Dec 14, 2022 $ 0.182
-2.35%
$ 18.8 million $ 494,726
Dec 13, 2022 $ 0.187
+6.92%
$ 19.26 million $ 746,358
Dec 12, 2022 $ 0.175
-0.88%
$ 17.9 million $ 498,931
Dec 11, 2022 $ 0.176
-2.59%
$ 18.06 million $ 473,298
Dec 10, 2022 $ 0.181
+2.37%
$ 18.55 million $ 999,554
Dec 9, 2022 $ 0.177
+1.98%
$ 18.03 million $ 737,543
Dec 8, 2022 $ 0.173
+0.16%
$ 17.62 million $ 316,872
Dec 7, 2022 $ 0.173
-1.73%
$ 17.59 million $ 327,950
Dec 6, 2022 $ 0.176
-1.37%
$ 17.91 million $ 1.18 million
Dec 5, 2022 $ 0.179
+3.13%
$ 18.16 million $ 3.5 million
Dec 4, 2022 $ 0.173
+1.04%
$ 17.6 million $ 301,948
Dec 3, 2022 $ 0.171
-1.47%
$ 17.42 million $ 200,606
Dec 2, 2022 $ 0.174
+1.14%
$ 17.68 million $ 164,536
Dec 1, 2022 $ 0.172
-1.13%
$ 17.48 million $ 248,765
Nov 30, 2022 $ 0.174
+5.30%
$ 17.7 million $ 424,874
Nov 29, 2022 $ 0.165
+0.59%
$ 16.82 million $ 179,662
Nov 28, 2022 $ 0.164
-2.16%
$ 16.72 million $ 231,727
Nov 27, 2022 $ 0.168
-2.40%
$ 17.09 million $ 201,322
Nov 26, 2022 $ 0.172
+1.46%
$ 17.51 million $ 212,831
Nov 25, 2022 $ 0.17
-1.07%
$ 17.26 million $ 366,100
Nov 24, 2022 $ 0.171
-0.92%
$ 17.44 million $ 395,291
Nov 23, 2022 $ 0.173
+2.84%
$ 17.61 million $ 471,705
Nov 22, 2022 $ 0.168
+1.13%
$ 17.12 million $ 512,705
Nov 21, 2022 $ 0.166
-8.58%
$ 16.93 million $ 1.79 million
Nov 20, 2022 $ 0.182
+4.17%
$ 18.52 million $ 2.44 million
Nov 19, 2022 $ 0.175
+5.06%
$ 17.78 million $ 476,533
Nov 18, 2022 $ 0.166
-1.22%
$ 16.93 million $ 369,435
Nov 17, 2022 $ 0.168
-2.26%
$ 17.14 million $ 553,683
Nov 16, 2022 $ 0.172
+0.64%
$ 17.55 million $ 590,143
Nov 15, 2022 $ 0.171
+3.59%
$ 17.43 million $ 780,592
Nov 14, 2022 $ 0.165
-3.46%
$ 16.83 million $ 703,811
Nov 13, 2022 $ 0.171
-4.32%
$ 17.42 million $ 402,279
Nov 12, 2022 $ 0.179
-4.40%
$ 18.22 million $ 293,794
Nov 11, 2022 $ 0.187
-1.85%
$ 19.05 million $ 1.01 million
Nov 10, 2022 $ 0.191
+6.11%
$ 19.43 million $ 1.52 million
Nov 9, 2022 $ 0.18
-12.18%
$ 18.31 million $ 1.86 million
Nov 8, 2022 $ 0.205
-14.59%
$ 20.86 million $ 1.56 million
Nov 7, 2022 $ 0.239
-2.61%
$ 24.43 million $ 955,954
Nov 6, 2022 $ 0.246
-1.24%
$ 25.08 million $ 783,563
Nov 5, 2022 $ 0.249
+1.11%
$ 25.39 million $ 2.39 million
Nov 4, 2022 $ 0.246
+6.11%
$ 25.12 million $ 1.75 million
Nov 3, 2022 $ 0.232
+3.38%
$ 23.62 million $ 1.58 million
Nov 2, 2022 $ 0.224
-0.26%
$ 22.85 million $ 1.33 million
Nov 1, 2022 $ 0.225
-0.78%
$ 22.91 million $ 299,407
Oct 31, 2022 $ 0.227
-0.61%
$ 23.08 million $ 326,648
Oct 30, 2022 $ 0.228
-0.49%
$ 23.22 million $ 520,248
Oct 29, 2022 $ 0.229
-1.29%
$ 23.33 million $ 599,746
Oct 28, 2022 $ 0.232
+1.47%
$ 23.64 million $ 296,996
Oct 27, 2022 $ 0.229
-1.41%
$ 23.3 million $ 445,569
Oct 26, 2022 $ 0.232
-0.54%
$ 23.63 million $ 739,798