Function X Historical Data

FX Page 24
Download
Date Close Price change Market cap Trading volume
Sep 5, 2022 $ 0.268
+3.55%
$ 27.21 million $ 7.7 million
Sep 4, 2022 $ 0.259
+1.81%
$ 26.28 million $ 2.59 million
Sep 3, 2022 $ 0.255
+0.00%
$ 25.81 million $ 716,759
Sep 2, 2022 $ 0.255
-3.00%
$ 25.81 million $ 575,145
Sep 1, 2022 $ 0.263
+3.76%
$ 26.64 million $ 1.36 million
Aug 31, 2022 $ 0.253
+2.78%
$ 25.64 million $ 463,910
Aug 30, 2022 $ 0.246
-2.05%
$ 24.95 million $ 570,396
Aug 29, 2022 $ 0.251
+1.16%
$ 25.48 million $ 476,883
Aug 28, 2022 $ 0.248
-2.27%
$ 25.2 million $ 325,348
Aug 27, 2022 $ 0.254
-2.52%
$ 25.79 million $ 536,625
Aug 26, 2022 $ 0.261
-5.71%
$ 26.45 million $ 1.04 million
Aug 25, 2022 $ 0.277
+0.06%
$ 28.05 million $ 850,427
Aug 24, 2022 $ 0.277
-0.63%
$ 28.05 million $ 343,820
Aug 23, 2022 $ 0.278
+1.33%
$ 28.26 million $ 409,139
Aug 22, 2022 $ 0.275
-0.31%
$ 27.88 million $ 922,179
Aug 21, 2022 $ 0.276
+4.92%
$ 27.98 million $ 520,914
Aug 20, 2022 $ 0.263
+0.65%
$ 26.67 million $ 1.64 million
Aug 19, 2022 $ 0.261
-10.38%
$ 26.5 million $ 1.03 million
Aug 18, 2022 $ 0.291
+0.97%
$ 29.57 million $ 1.59 million
Aug 17, 2022 $ 0.288
-3.39%
$ 29.28 million $ 565,447
Aug 16, 2022 $ 0.299
-0.60%
$ 30.31 million $ 812,175
Aug 15, 2022 $ 0.3
-2.24%
$ 30.49 million $ 2.28 million
Aug 14, 2022 $ 0.307
-1.45%
$ 31.19 million $ 889,101
Aug 13, 2022 $ 0.312
-0.64%
$ 31.64 million $ 452,184
Aug 12, 2022 $ 0.315
+2.74%
$ 31.98 million $ 716,761
Aug 11, 2022 $ 0.306
+0.21%
$ 31.12 million $ 1.16 million
Aug 10, 2022 $ 0.306
+2.28%
$ 31.05 million $ 963,323
Aug 9, 2022 $ 0.299
-1.54%
$ 30.36 million $ 2.83 million
Aug 8, 2022 $ 0.304
-0.02%
$ 30.83 million $ 849,692
Aug 7, 2022 $ 0.304
+0.83%
$ 30.85 million $ 1.15 million
Aug 6, 2022 $ 0.301
+1.17%
$ 30.59 million $ 1.43 million
Aug 5, 2022 $ 0.298
+2.47%
$ 30.23 million $ 896,578
Aug 4, 2022 $ 0.29
-0.77%
$ 29.51 million $ 568,120
Aug 3, 2022 $ 0.293
-2.10%
$ 29.74 million $ 740,133
Aug 2, 2022 $ 0.299
+2.32%
$ 30.34 million $ 2.3 million
Aug 1, 2022 $ 0.292
-6.60%
$ 29.65 million $ 2.67 million
Jul 31, 2022 $ 0.313
+1.32%
$ 31.74 million $ 5.65 million
Jul 30, 2022 $ 0.309
-1.14%
$ 31.33 million $ 2.98 million
Jul 29, 2022 $ 0.312
-5.53%
$ 31.7 million $ 10.65 million
Jul 28, 2022 $ 0.331
+21.62%
$ 33.53 million $ 14.11 million
Jul 27, 2022 $ 0.272
+7.39%
$ 27.57 million $ 4.07 million
Jul 26, 2022 $ 0.253
+0.93%
$ 25.68 million $ 1.14 million
Jul 25, 2022 $ 0.251
-5.46%
$ 25.44 million $ 3.46 million
Jul 24, 2022 $ 0.265
+0.63%
$ 26.91 million $ 808,267
Jul 23, 2022 $ 0.264
+1.36%
$ 26.74 million $ 1.05 million
Jul 22, 2022 $ 0.26
-2.83%
$ 26.38 million $ 2.79 million
Jul 21, 2022 $ 0.268
+1.44%
$ 27.12 million $ 759,082
Jul 20, 2022 $ 0.264
-2.52%
$ 26.74 million $ 1.6 million
Jul 19, 2022 $ 0.271
+1.47%
$ 27.43 million $ 5.9 million
Jul 18, 2022 $ 0.267
+5.43%
$ 27.04 million $ 3.89 million