Function X Historical Data

FX Page 3
Download
Date Close Price change Market cap Trading volume
Jul 22, 2025 $ 0.145
+14.99%
$ 20.24 million $ 1.52 million
Jul 21, 2025 $ 0.126
+0.29%
$ 17.61 million $ 42,821
Jul 20, 2025 $ 0.126
+1.00%
$ 17.56 million $ 53,015
Jul 19, 2025 $ 0.124
+0.81%
$ 17.38 million $ 91,233
Jul 18, 2025 $ 0.123
-1.22%
$ 17.24 million $ 131,060
Jul 17, 2025 $ 0.125
-2.91%
$ 17.45 million $ 159,200
Jul 16, 2025 $ 0.129
+1.67%
$ 17.98 million $ 91,126
Jul 15, 2025 $ 0.127
+2.32%
$ 17.68 million $ 101,477
Jul 14, 2025 $ 0.124
-1.66%
$ 17.28 million $ 235,001
Jul 13, 2025 $ 0.126
-0.48%
$ 17.57 million $ 94,968
Jul 12, 2025 $ 0.126
-3.62%
$ 17.66 million $ 187,623
Jul 11, 2025 $ 0.131
+2.68%
$ 18.32 million $ 296,224
Jul 10, 2025 $ 0.126
+0.74%
$ 17.73 million $ 113,274
Jul 9, 2025 $ 0.125
+1.44%
$ 17.52 million $ 81,582
Jul 8, 2025 $ 0.124
-0.10%
$ 17.27 million $ 180,371
Jul 7, 2025 $ 0.124
-1.09%
$ 17.28 million $ 32,100
Jul 6, 2025 $ 0.125
-0.29%
$ 17.48 million $ 69,905
Jul 5, 2025 $ 0.125
-1.07%
$ 17.53 million $ 61,339
Jul 4, 2025 $ 0.127
-2.53%
$ 17.68 million $ 558,653
Jul 3, 2025 $ 0.13
-1.65%
$ 18.14 million $ 32,160
Jul 2, 2025 $ 0.132
+4.42%
$ 18.44 million $ 70,024
Jul 1, 2025 $ 0.126
-3.09%
$ 17.66 million $ 56,640
Jun 30, 2025 $ 0.131
-3.66%
$ 18.22 million $ 39,522
Jun 29, 2025 $ 0.135
+2.19%
$ 18.91 million $ 25,094
Jun 28, 2025 $ 0.133
+1.44%
$ 18.51 million $ 38,840
Jun 27, 2025 $ 0.131
-0.68%
$ 18.25 million $ 43,613
Jun 26, 2025 $ 0.132
-1.20%
$ 18.37 million $ 61,161
Jun 25, 2025 $ 0.133
-1.12%
$ 18.6 million $ 222,000
Jun 24, 2025 $ 0.135
-1.17%
$ 18.81 million $ 605,238
Jun 23, 2025 $ 0.136
+5.70%
$ 19.03 million $ 2.32 million
Jun 22, 2025 $ 0.129
-3.65%
$ 18 million $ 137,722
Jun 21, 2025 $ 0.134
-0.89%
$ 18.68 million $ 42,523
Jun 20, 2025 $ 0.135
-3.27%
$ 18.85 million $ 95,539
Jun 19, 2025 $ 0.14
-1.75%
$ 19.49 million $ 103,327
Jun 18, 2025 $ 0.142
-0.80%
$ 19.84 million $ 58,629
Jun 17, 2025 $ 0.143
-3.77%
$ 20 million $ 160,921
Jun 16, 2025 $ 0.149
+2.39%
$ 20.78 million $ 111,301
Jun 15, 2025 $ 0.145
-3.66%
$ 20.29 million $ 37,204
Jun 14, 2025 $ 0.151
+1.20%
$ 21.07 million $ 85,172
Jun 13, 2025 $ 0.149
-2.25%
$ 20.82 million $ 258,974
Jun 12, 2025 $ 0.153
-2.13%
$ 21.29 million $ 232,618
Jun 11, 2025 $ 0.156
-2.99%
$ 21.76 million $ 196,410
Jun 10, 2025 $ 0.161
-0.65%
$ 22.43 million $ 337,297
Jun 9, 2025 $ 0.162
+0.40%
$ 22.58 million $ 209,653
Jun 8, 2025 $ 0.161
+0.49%
$ 22.49 million $ 204,277
Jun 7, 2025 $ 0.16
+0.32%
$ 22.37 million $ 433,446
Jun 6, 2025 $ 0.16
-8.94%
$ 22.3 million $ 661,692
Jun 5, 2025 $ 0.175
+6.04%
$ 24.49 million $ 1.13 million
Jun 4, 2025 $ 0.165
-3.36%
$ 23.09 million $ 192,322
Jun 3, 2025 $ 0.171
-1.69%
$ 23.9 million $ 129,598