Function X (FX) historical data and Live price

function-x

Function X

FX
$ 0.202817 -7.609 % 0.00001059 BTC
MARKET CAP
82.855 M
24H VOLUME
2.266 M
CIRC.SUPPLY
408.52 M
MAX SUPPLY
1.893 B
Rank262
1H -0.31 %
24H -7.61 %
7D 8.95 %
EXPLORER 1
2
3
CODE

WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/29/220.2120.2880.2090.22311,178,743.3791,238,271.72
6/28/220.2210.2210.2070.2121,650,020.9186,759,393.51
6/27/220.2480.2480.2170.2213,002,968.0890,120,469.46
6/26/220.3020.3020.2470.2476,683,150.36100,838,479.86
6/25/220.1910.3640.190.30144,951,562.22123,034,425.97
6/24/220.1910.2120.1880.1916,855,528.4477,979,631.53
6/23/220.1660.1910.1650.1913,656,221.8577,962,859.98
6/22/220.1680.1720.1630.1661,064,341.6567,800,720.11
6/21/220.1680.1740.1670.168545,667.9968,478,377.88
6/20/220.1630.1690.1550.168888,124.4768,683,850.34
6/19/220.1510.1680.1450.163994,582.1166,785,438.14
6/18/220.1590.1660.1460.151,620,943.0961,343,698.45
6/17/220.1560.1620.1550.159795,461.264,774,106.38
6/16/220.1750.1770.1540.1561,090,075.8663,731,106.25
6/15/220.1710.1760.1430.1751,540,230.3571,315,652.29
6/14/220.170.1740.1550.1711,290,875.0769,670,964.11
6/13/220.210.210.1680.171,096,774.9469,374,610.69
6/12/220.2290.2290.2090.209781,921.0885,318,363.98
6/11/220.2450.2470.2290.229923,440.3293,481,747.95
6/10/220.2560.2560.2450.245678,512.44100,179,763.54
6/9/220.2560.2590.2550.256405,579.39104,438,437.57
6/8/220.2640.2650.2560.256654,268.86104,779,422.48
6/7/220.2680.270.2530.264987,894.2108,036,643.96
6/6/220.2570.2760.2560.268454,657.09109,419,945
6/5/220.2570.2580.2530.257204,221.69104,988,378.64
6/4/220.2580.2630.2530.257506,887.47104,907,016.18
6/3/220.2610.2670.2530.2581,128,344.65105,239,013.27
6/2/220.2610.2620.2580.261283,436.03106,548,543.24
6/1/220.2890.2890.260.2621,126,705.51106,840,783.79
5/31/220.2740.3150.2710.2893,825,056118,061,205.99
5/30/220.2480.2740.2470.2741,134,908.52111,735,525.5
5/29/220.2450.250.2420.248470,938.5101,226,316.87
5/28/220.2430.2470.2420.246764,398.08100,659,158.36
5/27/220.240.2510.2390.2431,584,798.6199,168,114.88
5/26/220.2630.2670.2360.241,660,107.6698,183,707.19
5/25/220.2630.2670.260.263489,787.07107,504,327.72
5/24/220.2670.2680.2570.263466,449.32107,587,534.05
5/23/220.2730.2770.2670.267528,928.55109,166,875.4
5/22/220.2690.2740.2660.273286,869.79111,438,030.09
5/21/220.2690.2720.2660.269451,133.81109,862,476.71
5/20/220.2810.2830.2670.2692,053,506.45110,012,265.81
5/19/220.2590.3020.2560.2813,889,168.1114,827,376.36
5/18/220.2580.2760.2530.2592,656,447.65105,769,920.39
5/17/220.2460.260.2460.258834,032.31105,291,431.71
5/16/220.2560.260.2430.2461,203,125.56100,479,935.46
5/15/220.2440.2680.2430.256963,986.39104,496,513.61
5/14/220.2380.2630.2310.244868,430.7199,519,435.7
5/13/220.2160.2970.2150.2381,964,561.4497,356,455.47
5/12/220.2560.270.2080.2161,531,953.8888,201,750.66
5/11/220.3270.3360.2430.2562,114,315.86104,544,888.41
5/10/220.310.3620.3080.3273,950,979.31133,388,161.06
5/9/220.3710.3780.3110.3111,959,944.26126,953,530.63
5/8/220.4010.4050.3710.3724,625,102.42151,910,315
5/7/220.4140.4140.3990.4011,362,818.6163,621,898.03
5/6/220.4320.4320.4080.4141,988,277.37169,243,287.4
5/5/220.4680.4740.4280.4322,174,821.53176,392,965.42
5/4/220.4510.4720.4470.4682,931,241.46191,129,041.87
5/3/220.4550.4710.4470.4512,095,494.1184,322,916.41
5/2/220.460.4710.4420.4562,105,775.24186,202,092.41
5/1/220.4510.4780.4410.4593,291,939187,466,775.96
4/30/220.4510.4640.4470.452,255,504.6184,030,694.4
4/29/220.4620.4680.4510.4511,643,612.09184,307,841.74
4/28/220.4640.4780.4570.4621,814,334.37188,602,424.14
4/27/220.4630.4680.4580.4642,132,786.97189,569,225.43
4/26/220.4880.5040.4620.4632,186,651.5189,057,884.12
4/25/220.4920.50.4720.4883,103,271.99199,479,924.11
4/24/220.4990.5240.490.4924,587,002.28200,891,899.52
4/23/220.5030.5040.4990.4991,684,955.09203,724,534.97
4/22/220.510.510.5010.5031,840,696.52205,301,379.17
4/21/220.5160.530.510.512,514,504.5208,511,333.43
4/20/220.5210.5260.5150.5161,945,079.89210,878,355.52
4/19/220.5120.530.5120.5212,020,226.83212,870,201.88
4/18/220.5220.5220.4950.5122,424,370.29209,042,520.25
4/17/220.5250.5290.5210.5211,947,283.96212,926,245.27
4/16/220.5220.5320.5180.5252,112,189.91214,297,728.91
4/15/220.5110.5250.5090.5222,374,389.68213,273,759.24
4/14/220.5320.5380.5080.511,767,422.51208,502,538.56
4/13/220.5050.5560.5050.5323,435,203.27217,243,428.58
4/12/220.5050.5140.5020.5061,991,701.74206,701,092.1
4/11/220.5490.550.5020.5052,740,625.76206,221,767.59
4/10/220.5480.5630.5450.5492,338,813.42224,276,287.84
4/9/220.550.5520.5430.5481,905,820.22223,910,632.88
4/8/220.5580.5650.5490.552,281,717.15224,574,465.89
4/7/220.5470.5590.5420.5562,104,020.46227,009,099.34
4/6/220.5910.5920.5470.5473,091,859.1223,474,236.98
4/5/220.6060.6160.5920.5922,722,788.47241,687,896.69
4/4/220.5990.6470.5940.6066,460,931.36247,518,330.92
4/3/220.5880.6120.5840.63,233,083.2244,950,164.04
4/2/220.5880.5980.5820.5882,965,900.33240,231,170.93
4/1/220.5810.6070.5740.5883,138,911.35240,045,070.99