Function X (FX) historical data and Live price

function-x

Function X

FX
$ 0.150788 + 0.603 % 0.00000399 BTC
MARKET CAP
61.6 M
24H VOLUME
1.78 M
CIRC.SUPPLY
408.52 M
MAX SUPPLY
1.893 B
Rank414
1H 0.53 %
24H 0.60 %
7D 1.21 %
EXPLORER 1
2
3
CODE

WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
11/28/230.1470.1620.1460.153,055,545.0461,400,977.21
11/27/230.1480.1490.1460.147546,068.7260,006,829.22
11/26/230.1480.1510.1470.148552,318.8460,435,379.6
11/25/230.1470.1490.1470.148361,762.6260,382,371.14
11/24/230.1470.1490.1460.147592,649.3660,104,042.93
11/23/230.1510.1520.1460.147971,547.8560,074,528.53
11/22/230.1480.1550.1470.1511,843,250.0461,530,392.12
11/21/230.150.1750.1470.1477,385,666.2860,231,578.44
11/20/230.1480.1510.1470.15465,797.8361,117,791.54
11/19/230.1450.1480.1440.148371,201.8260,572,285.89
11/18/230.1390.1480.1390.145651,221.0759,387,820.88
11/17/230.1410.1430.1380.14332,491.4157,163,239.36
11/16/230.1430.1450.140.14512,268.8157,389,508.31
11/15/230.140.1440.140.143634,949.1758,322,571.26
11/14/230.1430.1480.1390.142,099,785.4257,172,762.23
11/13/230.1450.1480.1430.1432,065,680.9758,536,537.85
11/12/230.1440.1460.1420.145330,493.6359,403,619.78
11/11/230.1430.150.1410.144654,019.9758,675,473.21
11/10/230.1420.1450.140.144710,565.2958,673,673.65
11/9/230.1410.1450.1390.142801,188.0457,871,085.37
11/8/230.1370.1410.1360.141506,627.4657,548,676.93
11/7/230.1360.1370.1350.137524,647.555,790,288.79
11/6/230.1350.1370.1340.136572,666.2855,538,403.23
11/5/230.1380.1380.1340.1351,070,074.7255,302,209.12
11/4/230.1410.1490.1360.1382,546,236.0256,329,251.02
11/3/230.1340.1640.1330.1419,755,552.2757,670,879.86
11/2/230.130.1470.130.1342,185,834.8754,584,673.96
11/1/230.1280.130.1250.13605,793.5953,110,379.33
10/31/230.1270.1420.1250.1282,393,252.5152,434,981.63
10/30/230.1260.1270.1230.127496,435.1951,679,180.35
10/29/230.1260.1270.1250.126484,394.6151,390,468.66
10/28/230.1270.1270.1250.126445,775.0251,341,180.34
10/27/230.1330.1330.1260.126998,833.2651,621,378.54
10/26/230.1370.1620.1310.1327,105,543.354,117,335.26
10/25/230.1270.20.1260.13725,487,441.3556,045,794.73
10/24/230.1220.130.1220.127417,686.3651,815,391.31
10/23/230.120.1240.120.122212,649.2949,856,001.47
10/22/230.120.120.1190.12111,216.9849,038,395.05
10/21/230.1180.120.1180.12139,778.0148,868,685.88
10/20/230.1170.1180.1170.118224,616.0948,301,015.78
10/19/230.1150.120.1150.117699,434.5547,770,875.45
10/18/230.1170.1170.1150.115167,292.4647,109,347.54
10/17/230.1180.1190.1160.117135,419.6547,629,004.57
10/16/230.1160.1190.1160.118152,175.7248,340,701.92
10/15/230.1170.1170.1160.116165,404.4747,490,918.98
10/14/230.1170.1170.1160.117133,096.947,607,212.83
10/13/230.1160.1170.1160.117130,069.4847,617,751.56
10/12/230.1170.1170.1150.116132,923.7547,493,260.88
10/11/230.1170.1170.1160.117204,079.2647,706,904.14
10/10/230.1190.1190.1160.117183,453.5547,661,424.64
10/9/230.1220.1220.1180.119204,615.1348,559,979.47
10/8/230.1220.1230.1210.122190,429.8549,765,467.14
10/7/230.1230.1250.1220.122172,095.5849,891,500.44
10/6/230.1210.1240.120.123207,920.5450,296,747.77
10/5/230.1210.1220.120.121240,351.3549,267,489.26
10/4/230.1210.1270.120.121738,019.1949,510,101.52
10/3/230.1210.1260.1190.121530,076.4249,474,009.39
10/2/230.1230.1250.1210.121267,011.8849,325,061.88
10/1/230.1190.1230.1190.123208,736.7250,203,322.03
9/30/230.1190.1190.1190.119137,168.348,692,488.17
9/29/230.1190.120.1180.119176,104.7148,490,246.53
9/28/230.1170.120.1160.119173,165.8848,519,812.71
9/27/230.1170.1180.1160.117170,184.8647,800,855.23
9/26/230.1180.1180.1170.11790,721.4447,792,559.79
9/25/230.1180.1180.1170.118133,398.9548,114,137.82
9/24/230.120.120.1180.118201,890.9248,155,788.09
9/23/230.1190.1210.1190.12168,749.449,118,344.52
9/22/230.1190.120.1180.119153,809.1748,624,377
9/21/230.120.1210.1180.119162,409.1948,736,278.32
9/20/230.1210.1220.120.12187,118.1449,131,623.17
9/19/230.1210.1230.120.121204,085.1749,613,899.26
9/18/230.1210.1230.120.121252,071.6649,252,855.13
9/17/230.1230.1230.1210.121225,371.3549,540,169.17
9/16/230.1210.1230.120.123214,517.9650,072,616.02
9/15/230.120.1210.1190.121252,123.549,251,649.91
9/14/230.120.1220.120.12282,642.6848,941,823.65
9/13/230.1210.1210.1190.12307,894.3149,055,404.48
9/12/230.1230.1230.120.121527,088.5149,333,247.46
9/11/230.1360.1370.1220.1231,273,760.7150,054,278.88
9/10/230.1330.1650.1320.1369,233,017.3155,730,672.06
9/9/230.1310.1340.130.133327,288.6254,188,839.76
9/8/230.130.1320.1290.131340,007.4953,591,802.38
9/7/230.1290.130.1280.13194,678.7453,184,534.19
9/6/230.1310.1310.1280.129273,70252,614,025.15
9/5/230.1310.1340.1290.131859,431.8253,500,502.27
9/4/230.1340.1370.130.1311,006,730.0153,319,045.06
9/3/230.130.1360.1290.134576,068.5754,748,162.25
9/2/230.1240.1350.1230.131,278,402.8453,104,932.08
9/1/230.1240.1250.1230.124189,289.1950,581,683.05
8/31/230.1280.1280.1230.124184,632.5650,655,639.94