Function X Historical Data

FX Page 23
Download
Date Close Price change Market cap Trading volume
Oct 25, 2022 $ 0.234
+4.39%
$ 23.76 million $ 856,328
Oct 24, 2022 $ 0.224
-1.80%
$ 22.76 million $ 502,100
Oct 23, 2022 $ 0.228
+1.41%
$ 23.18 million $ 386,101
Oct 22, 2022 $ 0.225
-0.17%
$ 22.85 million $ 500,439
Oct 21, 2022 $ 0.225
+1.57%
$ 22.99 million $ 1.35 million
Oct 20, 2022 $ 0.221
+0.28%
$ 22.63 million $ 346,433
Oct 19, 2022 $ 0.221
-2.62%
$ 22.56 million $ 694,470
Oct 18, 2022 $ 0.227
-2.62%
$ 23.17 million $ 828,993
Oct 17, 2022 $ 0.233
+0.23%
$ 23.79 million $ 4.78 million
Oct 16, 2022 $ 0.232
+4.59%
$ 23.74 million $ 491,435
Oct 15, 2022 $ 0.222
-0.71%
$ 22.7 million $ 1.16 million
Oct 14, 2022 $ 0.224
+1.80%
$ 22.86 million $ 604,794
Oct 13, 2022 $ 0.22
-4.62%
$ 22.46 million $ 1.04 million
Oct 12, 2022 $ 0.23
-1.13%
$ 23.54 million $ 1.02 million
Oct 11, 2022 $ 0.233
+1.01%
$ 23.81 million $ 1.74 million
Oct 10, 2022 $ 0.231
-2.12%
$ 23.56 million $ 1.17 million
Oct 9, 2022 $ 0.236
+1.16%
$ 24.08 million $ 289,907
Oct 8, 2022 $ 0.233
-0.44%
$ 23.8 million $ 459,608
Oct 7, 2022 $ 0.234
-1.26%
$ 23.81 million $ 1.12 million
Oct 6, 2022 $ 0.237
-2.00%
$ 24.01 million $ 2 million
Oct 5, 2022 $ 0.242
+1.45%
$ 24.5 million $ 914,637
Oct 4, 2022 $ 0.238
+0.25%
$ 24.14 million $ 422,216
Oct 3, 2022 $ 0.238
+3.06%
$ 24.08 million $ 231,827
Oct 2, 2022 $ 0.231
-3.47%
$ 23.36 million $ 698,280
Oct 1, 2022 $ 0.239
-5.54%
$ 24.2 million $ 1.74 million
Sep 30, 2022 $ 0.253
+8.53%
$ 25.61 million $ 3.31 million
Sep 29, 2022 $ 0.233
-3.28%
$ 23.61 million $ 533,469
Sep 28, 2022 $ 0.241
+0.18%
$ 24.4 million $ 813,315
Sep 27, 2022 $ 0.241
+0.98%
$ 24.35 million $ 487,442
Sep 26, 2022 $ 0.238
+1.52%
$ 24.12 million $ 460,214
Sep 25, 2022 $ 0.235
-1.29%
$ 23.76 million $ 416,018
Sep 24, 2022 $ 0.238
+1.08%
$ 24.07 million $ 1.87 million
Sep 23, 2022 $ 0.235
+0.36%
$ 23.82 million $ 761,828
Sep 22, 2022 $ 0.234
+0.06%
$ 23.74 million $ 401,421
Sep 21, 2022 $ 0.234
-1.11%
$ -- $ 630,389
Sep 20, 2022 $ 0.237
+0.67%
$ 24 million $ 478,709
Sep 19, 2022 $ 0.235
-1.88%
$ 23.79 million $ 613,536
Sep 18, 2022 $ 0.239
-4.15%
$ 24.25 million $ 391,978
Sep 17, 2022 $ 0.25
-1.90%
$ 25.3 million $ 333,719
Sep 16, 2022 $ 0.254
-4.33%
$ 25.79 million $ 892,463
Sep 15, 2022 $ 0.266
-6.96%
$ 26.96 million $ 1.72 million
Sep 14, 2022 $ 0.286
-19.61%
$ 28.94 million $ 4.02 million
Sep 13, 2022 $ 0.356
+39.46%
$ 36 million $ 20.22 million
Sep 12, 2022 $ 0.255
-0.75%
$ 25.81 million $ 478,582
Sep 11, 2022 $ 0.257
-1.01%
$ 26.01 million $ 770,550
Sep 10, 2022 $ 0.259
+3.18%
$ 26.28 million $ 2.58 million
Sep 9, 2022 $ 0.252
+0.07%
$ 25.56 million $ 2.42 million
Sep 8, 2022 $ 0.252
-0.44%
$ 25.55 million $ 1.14 million
Sep 7, 2022 $ 0.253
-0.65%
$ 25.65 million $ 756,320
Sep 6, 2022 $ 0.255
-5.12%
$ 25.82 million $ 1.3 million