Function X Historical Data

FX Page 13
Download
Date Close Price change Market cap Trading volume
Mar 9, 2024 $ 0.311
+5.04%
$ 36.26 million $ 1.4 million
Mar 8, 2024 $ 0.296
+1.27%
$ 34.52 million $ 1.48 million
Mar 7, 2024 $ 0.293
+2.85%
$ 34.17 million $ 1.28 million
Mar 6, 2024 $ 0.285
+7.47%
$ 33.23 million $ 1.53 million
Mar 5, 2024 $ 0.266
-8.18%
$ 31.07 million $ 2.63 million
Mar 4, 2024 $ 0.281
-3.50%
$ 32.83 million $ 1.67 million
Mar 3, 2024 $ 0.293
+2.09%
$ 34.24 million $ 1.68 million
Mar 2, 2024 $ 0.287
+3.58%
$ 33.35 million $ 1.64 million
Mar 1, 2024 $ 0.278
+2.70%
$ 32.35 million $ 1.43 million
Feb 29, 2024 $ 0.272
-6.27%
$ 31.65 million $ 1.51 million
Feb 28, 2024 $ 0.288
+10.52%
$ 33.49 million $ 1.61 million
Feb 27, 2024 $ 0.263
+1.31%
$ 30.57 million $ 1.62 million
Feb 26, 2024 $ 0.259
+1.81%
$ 30.17 million $ 1.26 million
Feb 25, 2024 $ 0.255
-4.28%
$ 29.64 million $ 1.58 million
Feb 24, 2024 $ 0.265
-2.10%
$ 30.73 million $ 3.55 million
Feb 23, 2024 $ 0.31
+20.62%
$ 35.89 million $ 2.43 million
Feb 22, 2024 $ 0.257
+1.79%
$ 29.71 million $ 903,085
Feb 21, 2024 $ 0.252
+0.00%
$ 29.18 million $ 865,930
Feb 20, 2024 $ 0.252
+65.59%
$ 29.18 million $ 884,717
Feb 19, 2024 $ 0.152
-0.87%
$ 17.62 million $ 370,821
Feb 18, 2024 $ 0.154
-38.02%
$ 17.77 million $ 438,678
Feb 17, 2024 $ 0.247
-2.53%
$ 28.57 million $ 1.04 million
Feb 16, 2024 $ 0.253
+3.90%
$ 29.31 million $ 1.22 million
Feb 15, 2024 $ 0.244
+0.87%
$ 28.3 million $ 1.01 million
Feb 14, 2024 $ 0.243
+0.33%
$ 28.12 million $ 1.07 million
Feb 13, 2024 $ 0.242
+0.96%
$ 28.03 million $ 803,553
Feb 12, 2024 $ 0.24
-0.12%
$ 27.76 million $ 838,518
Feb 11, 2024 $ 0.239
-1.40%
$ 27.64 million $ 799,126
Feb 10, 2024 $ 0.242
+1.55%
$ 27.74 million $ 808,744
Feb 9, 2024 $ 0.239
+2.13%
$ 27.43 million $ 819,814
Feb 8, 2024 $ 0.236
+0.55%
$ 27.02 million $ 867,424
Feb 7, 2024 $ 0.235
+2.85%
$ 26.87 million $ 738,997
Feb 6, 2024 $ 0.228
+0.40%
$ 26.13 million $ 700,207
Feb 5, 2024 $ 0.228
+0.57%
$ 26.06 million $ 753,907
Feb 4, 2024 $ 0.226
-0.83%
$ 25.86 million $ 753,399
Feb 3, 2024 $ 0.228
-1.26%
$ 26.11 million $ 796,009
Feb 2, 2024 $ 0.231
+0.35%
$ 26.5 million $ 630,855
Feb 1, 2024 $ 0.228
-0.31%
$ 26.13 million $ 892,029
Jan 31, 2024 $ 0.232
-2.76%
$ 26.62 million $ 891,077
Jan 30, 2024 $ 0.239
-0.21%
$ 27.34 million $ 711,995
Jan 29, 2024 $ 0.24
+1.70%
$ 27.49 million $ 821,259
Jan 28, 2024 $ 0.236
-0.08%
$ 27.03 million $ 832,932
Jan 27, 2024 $ 0.236
-0.08%
$ 26.98 million $ 790,516
Jan 26, 2024 $ 0.237
+3.09%
$ 27.07 million $ 888,880
Jan 25, 2024 $ 0.227
-0.87%
$ 25.97 million $ 896,139
Jan 24, 2024 $ 0.229
+1.73%
$ 26.18 million $ 998,142
Jan 23, 2024 $ 0.225
-6.56%
$ 25.7 million $ 1.48 million
Jan 22, 2024 $ 0.238
-8.45%
$ 27.24 million $ 7.04 million
Jan 21, 2024 $ 0.26
+1.64%
$ 29.67 million $ 1.31 million
Jan 20, 2024 $ 0.255
+3.40%
$ 29.17 million $ 1.32 million