Function X (FX) historical data and Live price

function-x

Function X

FX
$ 0.14968 + 1.457 % 0.00000224 BTC
MARKET CAP
61.147 M
24H VOLUME
88.772 k
CIRC.SUPPLY
408.52 M
MAX SUPPLY
1.893 B
Rank553
1H -0.14 %
24H 1.46 %
7D 2.97 %
EXPLORER
CODE
WHITE PAPER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/5/240.150.1550.1480.153190,082.4962,498,861.48
5/4/240.1480.1510.1460.15231,121.5561,375,169.06
5/3/240.1430.150.1420.148195,11760,584,145.16
5/2/240.1470.1470.1390.143247,811.6158,599,389.18
5/1/240.1480.1490.1370.147536,544.5459,926,523.33
4/30/240.1530.1580.1420.148290,059.760,373,325.7
4/29/240.1570.1570.1510.156269,493.6963,814,708.82
4/28/240.1610.1630.1560.156173,246.3463,824,925.32
4/27/240.1580.1620.1530.161170,587.3965,914,978.6
4/26/240.160.1620.1560.158329,034.3464,670,159.87
4/25/240.1680.1680.1540.16373,946.1665,270,740.65
4/24/240.1650.1780.1620.168377,690.4868,459,493.75
4/23/240.1640.1760.1630.165411,661.7267,383,734.3
4/22/240.1740.1780.1640.164391,747.7767,146,450.85
4/21/240.1670.1770.1610.173680,809.3170,563,697.95
4/20/240.1660.1690.1540.167462,725.7268,089,961.56
4/19/240.1540.1790.1450.1661,778,210.4467,952,695.28
4/18/240.1460.1550.1430.154240,275.1962,762,050.02
4/17/240.1540.1570.1440.146200,975.4659,559,559.89
4/16/240.1510.1570.1460.154382,243.9462,816,517.19
4/15/240.1580.1620.1480.151331,945.8161,750,040.57
4/14/240.1480.160.1450.158499,073.4164,654,507.13
4/13/240.1760.1770.1440.149931,082.7660,711,074.6
4/12/240.2010.2020.1750.1761,032,316.1371,926,972.67
4/11/240.1970.2040.1940.201758,518.5782,000,566.64
4/10/240.2060.2140.1930.1971,407,003.6580,604,971.58
4/9/240.1960.2390.1950.2066,174,460.5484,095,064.94
4/8/240.20.210.190.1961,761,822.4480,100,437.63
4/7/240.2020.2060.1930.2917,169.1881,560,738.05
4/6/240.2140.2140.1930.2021,997,065.8882,505,024.1
4/5/240.2330.2560.2120.2149,618,509.8987,469,215.16
4/4/240.1870.2430.180.23320,062,939.6194,990,462.53
4/3/240.1840.1920.1720.186574,437.5676,178,632.41
4/2/240.1950.1950.1720.184700,056.1175,069,239.79
4/1/240.2030.2060.1870.195600,696.4379,495,113.36
3/31/240.1980.2090.1970.203435,333.7583,120,012.36
3/30/240.2050.2080.1960.198529,095.8880,890,927.26
3/29/240.2230.2250.1970.2051,766,631.3483,916,169.25
3/28/240.20.2540.20.22312,934,575.5691,093,345.03
3/27/240.1980.2050.1860.202887,459.7682,641,923.6
3/26/240.1940.2140.1910.198989,639.3880,768,057.11
3/25/240.1770.2090.1760.1942,247,076.5479,092,546.63
3/24/240.1790.1860.170.185333,459.9572,184,935.96
3/23/240.1770.1850.1710.179269,155.1773,230,125.22
3/22/240.1830.1880.1660.176304,078.8271,996,226.14
3/21/240.1820.190.170.182288,688.3574,606,462.1
3/20/240.1760.1870.1630.182610,420.7274,530,890.09
3/19/240.1940.1980.1630.176811,991.971,868,670.66
3/18/240.1850.2060.180.194656,548.4379,135,975.22
3/17/240.1920.2050.1770.195506,857.979,860,100.58
3/16/240.2040.2080.1810.19709,751.777,734,910.69
3/15/240.2150.2260.1860.2041,844,160.483,533,562.76
3/14/240.2210.2270.2020.2151,356,937.2987,788,987.71
3/13/240.2250.240.2150.2172,219,155.3288,756,917.06
3/12/240.220.2460.2090.2254,763,375.7391,757,530.98
3/11/240.2120.2460.2030.225,757,900.0390,006,851.14
3/10/240.190.2330.1870.2127,073,143.3286,445,519.85
3/9/240.1820.1910.1770.19670,524.8277,534,581.82
3/8/240.180.1860.1760.182861,027.974,177,301.89
3/7/240.1770.1840.1680.18657,639.6973,384,451.8
3/6/240.1640.1780.1630.1771,021,013.5772,147,902.55
3/5/240.1760.1890.1620.1642,157,357.0567,188,605.19
3/4/240.1780.1830.1680.1761,004,430.3371,771,835.14
3/3/240.1790.1810.1670.1781,189,309.1472,797,893.8
3/2/240.1710.180.170.1791,029,514.3773,053,822.07
3/1/240.1650.1720.1620.171754,445.3370,035,837.96
2/29/240.1640.170.1580.1651,001,443.2967,583,157.84
2/28/240.160.170.1590.1641,001,130.4866,885,717.6
2/27/240.1580.1660.1550.161,174,841.5865,199,007.02
2/26/240.1570.1610.1550.158644,880.0164,661,377.78
2/25/240.1660.1680.1550.1571,213,181.2464,013,604.06
2/24/240.1610.1750.1570.1663,879,816.5367,822,956.14
2/23/240.1570.190.1490.1623,681,618.0866,304,815.28
2/22/240.1540.1590.1520.157300,090.7164,166,540.64
2/21/240.1550.1560.1530.154253,779.6163,086,688
2/20/240.1520.1570.1510.155269,829.7463,155,494.63
2/19/240.1590.1590.150.152372,482.9662,204,178.61
2/18/240.1530.1590.150.159438,606.9564,794,702.85
2/17/240.1560.1570.1450.153434,073.6262,340,187.31
2/16/240.1510.1580.1470.156595,804.7163,702,922.99
2/15/240.1490.1510.1460.15428,385.5461,342,794.46
2/14/240.1480.150.1440.149438,902.6160,838,752.73
2/13/240.1470.1490.1440.148195,763.8560,601,084.46
2/12/240.1480.150.1430.147191,370.659,895,335.52
2/11/240.1490.1490.1460.148188,416.0760,283,743.08
2/10/240.1460.1490.1450.149169,068.1460,789,500.33
2/9/240.1460.1480.1430.146272,820.8459,629,121.46
2/8/240.1440.1460.1420.146357,918.8659,707,254.73
2/7/240.1420.1450.140.144240,896.3758,809,380.03
2/6/240.1410.1420.1390.142158,370.158,167,644.45