Function X Historical Data

FX Page 27
Download
Date Close Price change Market cap Trading volume
Apr 8, 2022 $ 0.548
-1.10%
$ 55.98 million $ 1.94 million
Apr 7, 2022 $ 0.554
+1.70%
$ 56.68 million $ 1.81 million
Apr 6, 2022 $ 0.545
-7.20%
$ 55.72 million $ 2.46 million
Apr 5, 2022 $ 0.587
-2.41%
$ 60.18 million $ 2.02 million
Apr 4, 2022 $ 0.602
+0.86%
$ 61.66 million $ 3.57 million
Apr 3, 2022 $ 0.597
+1.36%
$ 61.13 million $ 2.66 million
Apr 2, 2022 $ 0.589
+0.61%
$ 60.31 million $ 2.39 million
Apr 1, 2022 $ 0.585
+1.32%
$ 59.95 million $ 2.7 million
Mar 31, 2022 $ 0.577
-4.62%
$ 56.4 million $ 3.04 million
Mar 30, 2022 $ 0.605
+1.62%
$ 59.09 million $ 3.42 million
Mar 29, 2022 $ 0.596
-3.00%
$ 58.15 million $ 3 million
Mar 28, 2022 $ 0.614
-2.84%
$ 59.96 million $ 4.4 million
Mar 27, 2022 $ 0.632
-3.03%
$ 61.71 million $ 5.51 million
Mar 26, 2022 $ 0.652
-5.54%
$ 63.81 million $ 12.29 million
Mar 25, 2022 $ 0.69
+25.19%
$ 66.84 million $ 13.63 million
Mar 24, 2022 $ 0.551
-0.68%
$ 53.5 million $ 2.05 million
Mar 23, 2022 $ 0.555
+3.90%
$ 53.86 million $ 2.99 million
Mar 22, 2022 $ 0.534
+1.65%
$ 51.65 million $ 2.3 million
Mar 21, 2022 $ 0.525
+4.29%
$ 50.81 million $ 4.12 million
Mar 20, 2022 $ 0.504
-3.93%
$ 48.71 million $ 1.6 million
Mar 19, 2022 $ 0.524
+3.44%
$ 50.7 million $ 1.59 million
Mar 18, 2022 $ 0.507
+3.44%
$ 49.01 million $ 2.13 million
Mar 17, 2022 $ 0.49
+0.76%
$ 47.37 million $ 1.49 million
Mar 16, 2022 $ 0.486
+0.84%
$ 46.95 million $ 2.08 million
Mar 15, 2022 $ 0.482
+1.11%
$ 46.55 million $ 1.68 million
Mar 14, 2022 $ 0.477
+0.70%
$ 46.03 million $ 1.55 million
Mar 13, 2022 $ 0.474
+0.93%
$ 45.71 million $ 2.2 million
Mar 12, 2022 $ 0.469
+1.95%
$ 45.29 million $ 1.21 million
Mar 11, 2022 $ 0.46
-3.93%
$ 43.95 million $ 1.36 million
Mar 10, 2022 $ 0.479
-4.38%
$ 45.75 million $ 1.59 million
Mar 9, 2022 $ 0.501
+2.30%
$ 47.85 million $ 2.62 million
Mar 8, 2022 $ 0.49
+6.02%
$ 46.72 million $ 2.03 million
Mar 7, 2022 $ 0.462
-3.23%
$ 44.07 million $ 1.46 million
Mar 6, 2022 $ 0.478
-5.06%
$ 45.53 million $ 1.55 million
Mar 5, 2022 $ 0.503
+2.42%
$ 47.99 million $ 1.33 million
Mar 4, 2022 $ 0.491
-5.38%
$ 46.6 million $ 1.68 million
Mar 3, 2022 $ 0.519
-4.60%
$ 49.18 million $ 1.8 million
Mar 2, 2022 $ 0.544
-1.00%
$ 51.55 million $ 1.93 million
Mar 1, 2022 $ 0.55
-0.44%
$ 52.08 million $ 2.02 million
Feb 28, 2022 $ 0.552
+11.76%
$ 52.29 million $ 1.94 million
Feb 27, 2022 $ 0.494
-4.81%
$ 46.79 million $ 1.56 million
Feb 26, 2022 $ 0.519
-1.81%
$ 49.15 million $ 1.41 million
Feb 25, 2022 $ 0.529
+7.53%
$ 50.05 million $ 1.86 million
Feb 24, 2022 $ 0.491
-5.39%
$ 46.55 million $ 2.16 million
Feb 23, 2022 $ 0.519
+1.40%
$ 49.21 million $ 1.79 million
Feb 22, 2022 $ 0.512
+0.90%
$ 48.52 million $ 1.81 million
Feb 21, 2022 $ 0.508
-4.63%
$ 48.11 million $ 1.6 million
Feb 20, 2022 $ 0.532
-4.47%
$ 50.43 million $ 1.18 million
Feb 19, 2022 $ 0.557
+1.07%
$ 52.79 million $ 1.99 million
Feb 18, 2022 $ 0.551
-3.39%
$ 52.22 million $ 1.83 million