Function X Historical Data

FX Page 7
Download
Date Close Price change Market cap Trading volume
Jan 3, 2025 $ 0.135
+2.97%
$ 17.56 million $ 87,422
Jan 2, 2025 $ 0.131
+1.01%
$ 17.06 million $ 125,515
Jan 1, 2025 $ 0.13
+1.30%
$ 16.89 million $ 159,397
Dec 31, 2024 $ 0.128
-0.83%
$ 16.67 million $ 118,815
Dec 30, 2024 $ 0.129
-0.70%
$ 16.8 million $ 211,591
Dec 29, 2024 $ 0.13
-2.65%
$ 16.91 million $ 217,342
Dec 28, 2024 $ 0.133
+1.21%
$ 17.36 million $ 218,622
Dec 27, 2024 $ 0.132
-2.44%
$ 17.15 million $ 325,652
Dec 26, 2024 $ 0.135
-7.48%
$ 17.58 million $ 470,849
Dec 25, 2024 $ 0.146
+3.55%
$ 19.02 million $ 557,246
Dec 24, 2024 $ 0.141
+1.45%
$ 18.36 million $ 176,740
Dec 23, 2024 $ 0.139
+1.21%
$ 18.1 million $ 178,999
Dec 22, 2024 $ 0.137
-0.09%
$ 17.89 million $ 190,140
Dec 21, 2024 $ 0.137
-3.46%
$ 17.57 million $ 370,188
Dec 20, 2024 $ 0.141
+0.38%
$ 18.2 million $ 325,811
Dec 19, 2024 $ 0.141
-1.57%
$ 18.13 million $ 272,715
Dec 18, 2024 $ 0.143
-6.98%
$ 18.42 million $ 225,809
Dec 17, 2024 $ 0.154
-4.12%
$ 19.8 million $ 257,687
Dec 16, 2024 $ 0.16
-1.39%
$ 20.65 million $ 242,579
Dec 15, 2024 $ 0.163
-0.31%
$ 20.94 million $ 351,270
Dec 14, 2024 $ 0.163
-0.84%
$ 21.01 million $ 438,360
Dec 13, 2024 $ 0.165
+3.46%
$ 21.18 million $ 350,188
Dec 12, 2024 $ 0.159
+0.14%
$ 20.47 million $ 353,831
Dec 11, 2024 $ 0.159
+5.00%
$ 20.44 million $ 251,754
Dec 10, 2024 $ 0.151
-1.98%
$ 19.47 million $ 468,266
Dec 9, 2024 $ 0.154
-12.74%
$ 19.87 million $ 739,189
Dec 8, 2024 $ 0.177
-1.26%
$ 22.76 million $ 465,231
Dec 7, 2024 $ 0.179
-0.80%
$ 22.38 million $ 280,041
Dec 6, 2024 $ 0.181
+5.50%
$ 22.56 million $ 730,281
Dec 5, 2024 $ 0.171
-1.08%
$ 21.39 million $ 1.02 million
Dec 4, 2024 $ 0.173
+7.47%
$ 21.62 million $ 1 million
Dec 3, 2024 $ 0.161
-0.61%
$ 20.12 million $ 1.99 million
Dec 2, 2024 $ 0.162
+0.30%
$ 20.24 million $ 398,864
Dec 1, 2024 $ 0.161
+0.27%
$ 20.18 million $ 333,516
Nov 30, 2024 $ 0.161
+3.38%
$ 20.06 million $ 189,502
Nov 29, 2024 $ 0.156
-1.26%
$ 19.41 million $ 307,353
Nov 28, 2024 $ 0.158
-1.11%
$ 19.65 million $ 421,021
Nov 27, 2024 $ 0.16
+3.14%
$ 19.87 million $ 327,507
Nov 26, 2024 $ 0.155
+6.26%
$ 19.27 million $ 322,006
Nov 25, 2024 $ 0.144
-2.45%
$ 17.99 million $ 415,260
Nov 24, 2024 $ 0.148
+7.49%
$ 18.44 million $ 1.57 million
Nov 23, 2024 $ 0.138
+2.79%
$ 17.2 million $ 492,949
Nov 22, 2024 $ 0.135
-2.16%
$ 16.73 million $ 270,937
Nov 21, 2024 $ 0.138
+3.62%
$ 17.1 million $ 299,565
Nov 20, 2024 $ 0.133
-3.00%
$ 16.5 million $ 230,985
Nov 19, 2024 $ 0.137
+0.91%
$ 17.01 million $ 428,474
Nov 18, 2024 $ 0.136
+0.25%
$ 16.86 million $ 319,233
Nov 17, 2024 $ 0.135
+1.58%
$ 16.81 million $ 498,290
Nov 16, 2024 $ 0.133
+4.44%
$ 16.54 million $ 592,846
Nov 15, 2024 $ 0.127
-2.55%
$ 15.84 million $ 451,708