Function X Historical Data

FX Page 4
Download
Date Close Price change Market cap Trading volume
Jun 2, 2025 $ 0.174
-2.65%
$ 24.31 million $ 260,968
Jun 1, 2025 $ 0.179
-5.03%
$ 24.97 million $ 1.14 million
May 31, 2025 $ 0.188
+15.67%
$ 26.29 million $ 4.89 million
May 30, 2025 $ 0.163
-7.50%
$ 22.73 million $ 346,330
May 29, 2025 $ 0.176
-1.58%
$ 24.57 million $ 180,985
May 28, 2025 $ 0.179
-3.65%
$ 24.97 million $ 286,927
May 27, 2025 $ 0.186
+0.38%
$ 25.91 million $ 98,790
May 26, 2025 $ 0.185
-1.65%
$ 25.82 million $ 223,635
May 25, 2025 $ 0.188
+3.52%
$ 26.25 million $ 613,936
May 24, 2025 $ 0.182
-29.57%
$ 25.36 million $ 328,157
May 23, 2025 $ 0.257
+30.13%
$ 35.9 million $ 68
May 22, 2025 $ 0.198
+3.07%
$ 27.59 million $ 799,114
May 21, 2025 $ 0.192
+1.17%
$ 26.76 million $ 804,868
May 20, 2025 $ 0.189
-2.42%
$ 26.45 million $ 506,149
May 19, 2025 $ 0.194
-10.51%
$ 27.11 million $ 1.75 million
May 18, 2025 $ 0.185
+4.69%
$ 25.87 million $ 13,223
May 17, 2025 $ 0.177
-13.46%
$ 24.71 million $ 20,582
May 16, 2025 $ 0.205
-6.56%
$ 28.59 million $ 49,969
May 15, 2025 $ 0.213
+31.61%
$ 29.7 million $ 41,013
May 14, 2025 $ 0.162
-5.96%
$ 22.56 million $ 721,581
May 13, 2025 $ 0.172
-4.16%
$ 23.99 million $ 654,371
May 12, 2025 $ 0.179
-5.68%
$ 25.03 million $ 1.05 million
May 11, 2025 $ 0.19
-1.75%
$ 26.54 million $ 493,011
May 10, 2025 $ 0.193
-3.66%
$ 27.01 million $ 1.01 million
May 9, 2025 $ 0.201
+14.94%
$ 28.05 million $ 979,768
May 8, 2025 $ 0.175
-17.51%
$ 24.39 million $ 2,625
May 7, 2025 $ 0.212
-1.83%
$ 29.58 million $ 2,572
May 6, 2025 $ 0.212
-16.55%
$ 29.59 million $ 2.07 million
May 5, 2025 $ 0.254
+25.93%
$ 35.46 million $ 3.23 million
May 4, 2025 $ 0.202
-0.52%
$ 28.15 million $ 713,696
May 3, 2025 $ 0.202
-14.85%
$ 28.23 million $ 1.23 million
May 2, 2025 $ 0.237
-2.13%
$ 33.15 million $ 3.88 million
May 1, 2025 $ 0.254
+36.52%
$ 35.49 million $ 7.03 million
Apr 30, 2025 $ 0.186
+22.51%
$ 26 million $ 3 million
Apr 29, 2025 $ 0.153
+12.32%
$ 21.36 million $ 26,217
Apr 28, 2025 $ 0.137
+9.52%
$ 19.18 million $ 10,842
Apr 27, 2025 $ 0.121
+34.88%
$ 16.96 million $ 4,754
Apr 26, 2025 $ 0.09
-1.70%
$ 12.57 million $ 8,884
Apr 25, 2025 $ 0.0916
-1.86%
$ 12.79 million $ 3,417
Apr 24, 2025 $ 0.0926
+7.62%
$ 12.93 million $ 11,468
Apr 23, 2025 $ 0.0861
-14.20%
$ 12.02 million $ 27,897
Apr 22, 2025 $ 0.108
-10.35%
$ 15.13 million $ 5,493
Apr 21, 2025 $ 0.12
-23.78%
$ 16.8 million $ 164,690
Apr 20, 2025 $ 0.171
+235.36%
$ 23.83 million $ 385,157
Apr 19, 2025 $ 0.0509
+2.40%
$ 7.11 million $ 7,837
Apr 18, 2025 $ 0.0497
-1.40%
$ 6.94 million $ 2,850
Apr 17, 2025 $ 0.0504
-0.67%
$ 7.04 million $ 3,383
Apr 16, 2025 $ 0.0507
+0.78%
$ 7.09 million $ 3,252
Apr 15, 2025 $ 0.0504
-1.00%
$ 7.03 million $ 4,884
Apr 14, 2025 $ 0.0509
-0.05%
$ 7.1 million $ 17,963