Function X Historical Data

FX Page 6
Download
Date Close Price change Market cap Trading volume
Feb 22, 2025 $ 0.167
+5.95%
$ 22.76 million $ 818,194
Feb 21, 2025 $ 0.158
+1.04%
$ 21.5 million $ 1.14 million
Feb 20, 2025 $ 0.156
-2.61%
$ 21.28 million $ 1.58 million
Feb 19, 2025 $ 0.16
-1.46%
$ 21.85 million $ 4.77 million
Feb 18, 2025 $ 0.163
-3.55%
$ 22.18 million $ 5.72 million
Feb 17, 2025 $ 0.169
+2.81%
$ 22.99 million $ 2.59 million
Feb 16, 2025 $ 0.164
-0.17%
$ 22.36 million $ 1.44 million
Feb 15, 2025 $ 0.164
+5.21%
$ 22.38 million $ 1.41 million
Feb 14, 2025 $ 0.156
+1.64%
$ 21.3 million $ 2.2 million
Feb 13, 2025 $ 0.154
+2.04%
$ 20.95 million $ 1.87 million
Feb 12, 2025 $ 0.15
+2.97%
$ 20.51 million $ 1.92 million
Feb 11, 2025 $ 0.146
-4.35%
$ 19.92 million $ 1.49 million
Feb 10, 2025 $ 0.153
+3.14%
$ 20.82 million $ 1.4 million
Feb 9, 2025 $ 0.149
+0.26%
$ 20.28 million $ 1.08 million
Feb 8, 2025 $ 0.148
+0.30%
$ 19.82 million $ 1.12 million
Feb 7, 2025 $ 0.148
-4.60%
$ 19.76 million $ 2.41 million
Feb 6, 2025 $ 0.154
-9.63%
$ 20.57 million $ 2.14 million
Feb 5, 2025 $ 0.17
-0.38%
$ 22.76 million $ 2.31 million
Feb 4, 2025 $ 0.17
+7.63%
$ 22.75 million $ 2.87 million
Feb 3, 2025 $ 0.158
+4.54%
$ 21.14 million $ 1.4 million
Feb 2, 2025 $ 0.151
-8.87%
$ 20.22 million $ 664,190
Feb 1, 2025 $ 0.166
-6.20%
$ 21.96 million $ 252,306
Jan 31, 2025 $ 0.176
-0.93%
$ 23.31 million $ 1.22 million
Jan 30, 2025 $ 0.177
+2.44%
$ 23.44 million $ 1.13 million
Jan 29, 2025 $ 0.173
+3.69%
$ 22.85 million $ 3.25 million
Jan 28, 2025 $ 0.167
+3.77%
$ 22.04 million $ 1.24 million
Jan 27, 2025 $ 0.161
-0.63%
$ 21.24 million $ 3.04 million
Jan 26, 2025 $ 0.162
+1.61%
$ 21.37 million $ 452,434
Jan 25, 2025 $ 0.159
+5.67%
$ 20.93 million $ 414,306
Jan 24, 2025 $ 0.15
+4.94%
$ 19.74 million $ 271,325
Jan 23, 2025 $ 0.143
-2.17%
$ 18.81 million $ 137,019
Jan 22, 2025 $ 0.146
+1.23%
$ 19.23 million $ 381,984
Jan 21, 2025 $ 0.144
+2.75%
$ 18.99 million $ 205,946
Jan 20, 2025 $ 0.141
-0.69%
$ 18.52 million $ 517,690
Jan 19, 2025 $ 0.142
-1.08%
$ 18.65 million $ 687,181
Jan 18, 2025 $ 0.143
-3.80%
$ 18.78 million $ 505,483
Jan 17, 2025 $ 0.149
+4.21%
$ 19.52 million $ 676,721
Jan 16, 2025 $ 0.143
-5.49%
$ 18.73 million $ 685,979
Jan 15, 2025 $ 0.151
+0.64%
$ 19.82 million $ 849,096
Jan 14, 2025 $ 0.15
+8.34%
$ 19.63 million $ 3.85 million
Jan 13, 2025 $ 0.138
+2.02%
$ 18.11 million $ 1.05 million
Jan 12, 2025 $ 0.135
-2.38%
$ 17.75 million $ 132,174
Jan 11, 2025 $ 0.139
+0.13%
$ 18.08 million $ 295,226
Jan 10, 2025 $ 0.138
+2.79%
$ 18.06 million $ 423,686
Jan 9, 2025 $ 0.135
+2.79%
$ 17.58 million $ 391,768
Jan 8, 2025 $ 0.131
-0.86%
$ 17.1 million $ 305,044
Jan 7, 2025 $ 0.132
-4.05%
$ 17.24 million $ 698,725
Jan 6, 2025 $ 0.137
+1.29%
$ 17.87 million $ 332,771
Jan 5, 2025 $ 0.135
-0.40%
$ 17.64 million $ 165,544
Jan 4, 2025 $ 0.136
+0.82%
$ 17.7 million $ 208,767