Function X Historical Data

FX Page 25
Download
Date Close Price change Market cap Trading volume
Jul 17, 2022 $ 0.253
+0.00%
$ 25.65 million $ 2.01 million
Jul 16, 2022 $ 0.253
+3.38%
$ 25.65 million $ 3.03 million
Jul 15, 2022 $ 0.245
+5.31%
$ 24.81 million $ 4.45 million
Jul 14, 2022 $ 0.233
+0.02%
$ 23.51 million $ 1.03 million
Jul 13, 2022 $ 0.233
+4.24%
$ 23.51 million $ 1.92 million
Jul 12, 2022 $ 0.223
-0.34%
$ 22.55 million $ 1.06 million
Jul 11, 2022 $ 0.224
-7.42%
$ 22.63 million $ 689,886
Jul 10, 2022 $ 0.242
-2.04%
$ 24.45 million $ 918,103
Jul 9, 2022 $ 0.247
-0.91%
$ 24.96 million $ 543,347
Jul 8, 2022 $ 0.249
-0.15%
$ 25.09 million $ 2.24 million
Jul 7, 2022 $ 0.249
-7.93%
$ 25.12 million $ 4.88 million
Jul 6, 2022 $ 0.271
+16.28%
$ 27.31 million $ 4.88 million
Jul 5, 2022 $ 0.233
+10.85%
$ 23.49 million $ 4.03 million
Jul 4, 2022 $ 0.21
-3.94%
$ 21.19 million $ 944,556
Jul 3, 2022 $ 0.219
+11.22%
$ 22.06 million $ 1.47 million
Jul 2, 2022 $ 0.197
-0.13%
$ 19.81 million $ 330,848
Jul 1, 2022 $ 0.197
-6.30%
$ 19.81 million $ 399,689
Jun 30, 2022 $ 0.21
-5.40%
$ 21.14 million $ 390,401
Jun 29, 2022 $ 0.222
+5.70%
$ 22.35 million $ 2.78 million
Jun 28, 2022 $ 0.21
-4.38%
$ 21.15 million $ 461,935
Jun 27, 2022 $ 0.22
-10.85%
$ 22.12 million $ 756,687
Jun 26, 2022 $ 0.247
-18.36%
$ 24.81 million $ 1.75 million
Jun 25, 2022 $ 0.302
+56.81%
$ 30.3 million $ 10.56 million
Jun 24, 2022 $ 0.192
+0.54%
$ 19.32 million $ 1.01 million
Jun 23, 2022 $ 0.191
+15.10%
$ 19.22 million $ 797,444
Jun 22, 2022 $ 0.166
-0.51%
$ 16.67 million $ 562,056
Jun 21, 2022 $ 0.167
-1.59%
$ 16.74 million $ 212,438
Jun 20, 2022 $ 0.17
+4.24%
$ 16.97 million $ 344,506
Jun 19, 2022 $ 0.163
+8.66%
$ 16.29 million $ 605,980
Jun 18, 2022 $ 0.15
-4.47%
$ 15.04 million $ 1.15 million
Jun 17, 2022 $ 0.157
+0.73%
$ 15.74 million $ 442,524
Jun 16, 2022 $ 0.156
-11.44%
$ 15.63 million $ 514,658
Jun 15, 2022 $ 0.176
+3.67%
$ 17.62 million $ 1.09 million
Jun 14, 2022 $ 0.168
-1.64%
$ 16.81 million $ 877,796
Jun 13, 2022 $ 0.171
-17.99%
$ 17.11 million $ 606,689
Jun 12, 2022 $ 0.208
-8.52%
$ 20.85 million $ 427,035
Jun 11, 2022 $ 0.228
-7.04%
$ 22.79 million $ 492,947
Jun 10, 2022 $ 0.245
-4.01%
$ 24.54 million $ 303,627
Jun 9, 2022 $ 0.255
-0.41%
$ 25.57 million $ 116,512
Jun 8, 2022 $ 0.256
-3.67%
$ 25.69 million $ 269,122
Jun 7, 2022 $ 0.266
-0.56%
$ 26.69 million $ 7.19 million
Jun 6, 2022 $ 0.268
+4.42%
$ 26.84 million $ 243,266
Jun 5, 2022 $ 0.256
+1.84%
$ 25.71 million $ 7.01 million
Jun 4, 2022 $ 0.252
-1.42%
$ 25.27 million $ 7.08 million
Jun 3, 2022 $ 0.255
-2.00%
$ 25.64 million $ 7.25 million
Jun 2, 2022 $ 0.26
-0.46%
$ 26.17 million $ 114,345
Jun 1, 2022 $ 0.262
-10.49%
$ 26.28 million $ 6.98 million
May 31, 2022 $ 0.292
+7.26%
$ 29.37 million $ 8.15 million
May 30, 2022 $ 0.273
+11.37%
$ 27.4 million $ 722,816
May 29, 2022 $ 0.245
-0.28%
$ 24.61 million $ 6.75 million