Function X Historical Data

FX Page 28
Download
Date Close Price change Market cap Trading volume
Feb 17, 2022 $ 0.571
-5.92%
$ 54.04 million $ 3.63 million
Feb 16, 2022 $ 0.607
-3.40%
$ 57.38 million $ 1.53 million
Feb 15, 2022 $ 0.628
+5.97%
$ 59.39 million $ 1.8 million
Feb 14, 2022 $ 0.593
-2.48%
$ 56.05 million $ 2.09 million
Feb 13, 2022 $ 0.608
+1.15%
$ 57.46 million $ 3.36 million
Feb 12, 2022 $ 0.601
+1.94%
$ 56.79 million $ 1.73 million
Feb 11, 2022 $ 0.589
-4.00%
$ 55.7 million $ 1.64 million
Feb 10, 2022 $ 0.614
-2.46%
$ 58.01 million $ 1.76 million
Feb 9, 2022 $ 0.629
+4.14%
$ 59.48 million $ 1.98 million
Feb 8, 2022 $ 0.604
-3.99%
$ 57.17 million $ 2.23 million
Feb 7, 2022 $ 0.629
+2.50%
$ 59.55 million $ 2.17 million
Feb 6, 2022 $ 0.614
-0.70%
$ 58.1 million $ 2 million
Feb 5, 2022 $ 0.618
+4.47%
$ 58.51 million $ 3.1 million
Feb 4, 2022 $ 0.592
+7.01%
$ 55.41 million $ 2.79 million
Feb 3, 2022 $ 0.553
-2.69%
$ 51.62 million $ 2.1 million
Feb 2, 2022 $ 0.569
-4.60%
$ 53.06 million $ 3.36 million
Feb 1, 2022 $ 0.596
-0.52%
$ 55.6 million $ 2.07 million
Jan 31, 2022 $ 0.599
+0.66%
$ 55.61 million $ 2.02 million
Jan 30, 2022 $ 0.595
-2.28%
$ 55.25 million $ 1.84 million
Jan 29, 2022 $ 0.609
+0.03%
$ 56.51 million $ 1.88 million
Jan 28, 2022 $ 0.609
+1.72%
$ 56.65 million $ 2.63 million
Jan 27, 2022 $ 0.599
-3.52%
$ 591.25 million $ 3.85 million
Jan 26, 2022 $ 0.621
+4.87%
$ 612.82 million $ 8.37 million
Jan 25, 2022 $ 0.592
+15.20%
$ 584.37 million $ 12.28 million
Jan 24, 2022 $ 0.514
-4.62%
$ 507.28 million $ 2.31 million
Jan 23, 2022 $ 0.539
+1.19%
$ 531.83 million $ 1.9 million
Jan 22, 2022 $ 0.532
-12.45%
$ 525.6 million $ 2 million
Jan 21, 2022 $ 0.608
-13.15%
$ 600.33 million $ 2.09 million
Jan 20, 2022 $ 0.7
+0.50%
$ 691.2 million $ 2.27 million
Jan 19, 2022 $ 0.696
-2.58%
$ 687.75 million $ 2.19 million
Jan 18, 2022 $ 0.715
-0.47%
$ 705.94 million $ 2.09 million
Jan 17, 2022 $ 0.718
-5.37%
$ 709.28 million $ 1.84 million
Jan 16, 2022 $ 0.759
+1.55%
$ 749.51 million $ 1.89 million
Jan 15, 2022 $ 0.747
-1.87%
$ 738.02 million $ 1.94 million
Jan 14, 2022 $ 0.762
-1.32%
$ 752.1 million $ 2.76 million
Jan 13, 2022 $ 0.772
+3.01%
$ 762.73 million $ 4.3 million
Jan 12, 2022 $ 0.75
+3.54%
$ 740.4 million $ 2.2 million
Jan 11, 2022 $ 0.724
+1.14%
$ 714.99 million $ 3.26 million
Jan 10, 2022 $ 0.716
-7.49%
$ 707.09 million $ 2.22 million
Jan 9, 2022 $ 0.774
+0.21%
$ 764.38 million $ 2.42 million
Jan 8, 2022 $ 0.772
-1.63%
$ 762.84 million $ 2.43 million
Jan 7, 2022 $ 0.785
-3.22%
$ 775.44 million $ 4.37 million
Jan 6, 2022 $ 0.811
-1.78%
$ 801.34 million $ 3.12 million
Jan 5, 2022 $ 0.826
-5.46%
$ 816.1 million $ 2.74 million
Jan 4, 2022 $ 0.876
-0.65%
$ 864.65 million $ 2.99 million
Jan 3, 2022 $ 0.882
-2.42%
$ 871.29 million $ 2.55 million
Jan 2, 2022 $ 0.904
+0.14%
$ 892.66 million $ 2.55 million
Jan 1, 2022 $ 0.902
+4.05%
$ 891.03 million $ 2.77 million
Dec 31, 2021 $ 0.867
-3.12%
$ 856.73 million $ 3.15 million
Dec 30, 2021 $ 0.895
-1.35%
$ 883.42 million $ 4.14 million