Function X Historical Data

FX Page 9
Download
Date Close Price change Market cap Trading volume
Sep 25, 2024 $ 0.136
-1.01%
$ 16.73 million $ 379,952
Sep 24, 2024 $ 0.138
+0.11%
$ 16.9 million $ 1.01 million
Sep 23, 2024 $ 0.137
-0.29%
$ 16.88 million $ 1.23 million
Sep 22, 2024 $ 0.138
-0.65%
$ 16.95 million $ 1.05 million
Sep 21, 2024 $ 0.139
-2.51%
$ 17.07 million $ 1.14 million
Sep 20, 2024 $ 0.142
+5.09%
$ 17.5 million $ 2.67 million
Sep 19, 2024 $ 0.136
+4.88%
$ 16.72 million $ 924,368
Sep 18, 2024 $ 0.13
-2.42%
$ 16.01 million $ 655,473
Sep 17, 2024 $ 0.133
+1.01%
$ 16.41 million $ 164,620
Sep 16, 2024 $ 0.132
-1.22%
$ 16.24 million $ 225,293
Sep 15, 2024 $ 0.134
-3.84%
$ 16.44 million $ 212,189
Sep 14, 2024 $ 0.139
-2.80%
$ 17.09 million $ 326,962
Sep 13, 2024 $ 0.143
+0.78%
$ 17.57 million $ 194,255
Sep 12, 2024 $ 0.142
+1.27%
$ 17.44 million $ 255,964
Sep 11, 2024 $ 0.14
+1.74%
$ 17.21 million $ 286,822
Sep 10, 2024 $ 0.138
+0.14%
$ 16.92 million $ 147,782
Sep 9, 2024 $ 0.138
+2.39%
$ 16.9 million $ 238,301
Sep 8, 2024 $ 0.134
-0.11%
$ 16.5 million $ 281,902
Sep 7, 2024 $ 0.134
+1.22%
$ 16.52 million $ 188,154
Sep 6, 2024 $ 0.133
-5.01%
$ 16.32 million $ 406,191
Sep 5, 2024 $ 0.14
-0.04%
$ 17.18 million $ 326,775
Sep 4, 2024 $ 0.14
+1.02%
$ 17.19 million $ 443,542
Sep 3, 2024 $ 0.138
-5.77%
$ 17 million $ 1.07 million
Sep 2, 2024 $ 0.147
+7.15%
$ 18.04 million $ 1.95 million
Sep 1, 2024 $ 0.137
-0.92%
$ 16.84 million $ 2.92 million
Aug 31, 2024 $ 0.138
+1.45%
$ 16.87 million $ 622,992
Aug 30, 2024 $ 0.136
+0.64%
$ 16.63 million $ 1.8 million
Aug 29, 2024 $ 0.135
+3.16%
$ 16.53 million $ 2.65 million
Aug 28, 2024 $ 0.131
+1.10%
$ 16.02 million $ 645,396
Aug 27, 2024 $ 0.13
-2.06%
$ 15.85 million $ 517,756
Aug 26, 2024 $ 0.133
-2.89%
$ 16.18 million $ 1.54 million
Aug 25, 2024 $ 0.137
-0.68%
$ 16.66 million $ 3.53 million
Aug 24, 2024 $ 0.138
+0.91%
$ 16.74 million $ 576,837
Aug 23, 2024 $ 0.136
+8.46%
$ 16.59 million $ 877,827
Aug 22, 2024 $ 0.126
-0.94%
$ 15.3 million $ 534,140
Aug 21, 2024 $ 0.127
+2.44%
$ 15.44 million $ 422,824
Aug 20, 2024 $ 0.124
-2.11%
$ 15.07 million $ 306,459
Aug 19, 2024 $ 0.126
+4.58%
$ 15.4 million $ 543,723
Aug 18, 2024 $ 0.121
+0.01%
$ 14.72 million $ 269,027
Aug 17, 2024 $ 0.121
-0.09%
$ 14.72 million $ 135,383
Aug 16, 2024 $ 0.121
+0.77%
$ 14.73 million $ 313,292
Aug 15, 2024 $ 0.12
-2.05%
$ 14.62 million $ 241,974
Aug 14, 2024 $ 0.123
-0.59%
$ 14.93 million $ 223,094
Aug 13, 2024 $ 0.123
+0.50%
$ 15.02 million $ 287,190
Aug 12, 2024 $ 0.123
-0.49%
$ 14.94 million $ 494,635
Aug 11, 2024 $ 0.123
-3.50%
$ 15.01 million $ 449,203
Aug 10, 2024 $ 0.128
+1.36%
$ 15.58 million $ 603,983
Aug 9, 2024 $ 0.126
-2.32%
$ 15.37 million $ 1.11 million
Aug 8, 2024 $ 0.129
+8.78%
$ 15.74 million $ 1.39 million
Aug 7, 2024 $ 0.119
-1.08%
$ 14.49 million $ 6.36 million