Function X (FX) historical data and Live price

function-x

Function X

FX
$ 0.13783 -0.298 % 0.0000027 BTC
MARKET CAP
31.598 M
24H VOLUME
493.368 k
CIRC.SUPPLY
229.251 M
MAX SUPPLY
1.893 B
Rank510
1H -0.63 %
24H -0.30 %
7D 8.32 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
2/24/210.1370.1490.1320.136688,135.3231,186,811.24
2/23/210.1580.160.1170.1371,794,307.3931,538,785.81
2/22/210.1580.1650.1280.1571,822,631.1936,194,496.91
2/21/210.1550.1740.1450.1581,671,108.3636,271,237.98
2/20/210.1350.1660.130.1553,024,034.435,660,884.3
2/19/210.1280.1360.1250.135703,684.9630,971,699.41
2/18/210.1190.1320.1160.128854,387.5529,445,191.45
2/17/210.1240.1260.1090.119867,139.327,257,688.31
2/16/210.1040.1250.1030.1241,769,966.8128,597,830.34
2/15/210.1120.1120.0940.104580,660.6523,916,040.71
2/14/210.1080.1160.1070.11494,969.0525,389,424.68
2/13/210.1060.1080.1020.107337,452.1424,712,686.15
2/12/210.1090.1090.1020.106334,676.1124,273,987.77
2/11/210.1010.1090.0990.107507,195.4424,518,057.06
2/10/210.1030.1030.0950.101499,531.9623,101,240.84
2/9/210.0960.1080.0940.1031,631,165.8123,604,221.45
2/8/210.0920.0980.0890.095481,575.5121,906,396.32
2/7/210.0870.10.0860.092856,040.5521,155,661.78
2/6/210.0880.0990.0850.087455,344.920,059,508.46
2/5/210.0820.0920.0820.088331,242.3920,226,117.54
2/4/210.0840.0860.0810.08275,438.7518,802,445.73
2/3/210.0850.0860.080.084317,020.4619,376,160.27
2/2/210.090.090.0790.085374,163.8119,642,314.27
2/1/210.0850.1150.0830.094,350,656.1420,700,130.81
1/31/210.0740.1020.0730.0851,456,612.0519,513,989.56
1/30/210.0760.080.0720.074185,361.8516,955,412.3
1/29/210.0770.080.0750.08116,533.5618,349,305.83
1/28/210.0740.0750.0720.07493,813.45617,038,371.648
1/27/210.0770.0780.0690.074117,227.70317,113,010.737
1/26/210.0770.0790.0730.07798,857.92617,726,144.187
1/25/210.0750.0810.0750.07891,037.4717,864,262.42
1/24/210.0710.0790.070.075293,693.18517,317,280.004
1/23/210.070.0730.0690.07199,204.3816,317,729.975
1/22/210.070.0770.0660.07238,847.37116,175,114.763
1/21/210.0730.0740.0690.07579,931.61116,086,202.936
1/20/210.0710.0740.070.073167,436.76516,839,561.985
1/19/210.0680.0730.0680.071112,271.84216,406,674.394
1/18/210.0660.0690.0650.068102,077.9915,697,239.887
1/17/210.0680.0690.0650.06682,087.90915,273,097.123
1/16/210.0650.0720.0650.068170,581.1515,661,910.401
1/15/210.0670.0710.0640.065153,675.42514,957,517.971
1/14/210.0630.0680.0630.067137,044.15815,335,472.617
1/13/210.0640.0640.0610.06386,011.9214,496,723.139
1/12/210.0620.0660.0610.064254,847.36414,584,045.175
1/11/210.0680.0690.0570.062275,716.83614,336,753.018
1/10/210.0720.0780.0660.068723,119.76615,649,906
1/9/210.0650.0880.0630.0731,389,563.65116,814,403.224
1/8/210.0620.0660.0560.065202,402.91414,876,667.669
1/7/210.0590.0630.0560.062201,556.8914,338,522.135
1/6/210.060.060.0540.059124,364.67813,496,010.708
1/5/210.0560.0610.0540.0695,069.0213,667,084.268
1/4/210.0570.0620.0510.05657,047.60312,833,668.071
1/3/210.0570.0590.0560.057121,363.02613,181,720.25
1/2/210.0570.0590.0530.05788,879.14212,999,849.094
1/1/210.0570.0610.0560.057171,751.24113,052,209.278
12/31/200.0570.0580.0550.05784,544.8713,199,153.285
12/30/200.0570.0580.0540.05792,575.65113,046,273.641
12/29/200.0570.0590.0550.057310,218.2813,088,381.628
12/28/200.0570.0680.0550.0561,500,980.82212,971,195.296
12/27/200.0580.0620.0540.057124,830.22513,162,311.13
12/26/200.0570.0590.0570.05859,004.62713,234,169.952
12/25/200.0580.0610.0560.05758,848.20313,111,521.357
12/24/200.0550.0580.0510.058107,548.72213,240,087.404
12/23/200.060.0610.0530.055134,480.69412,538,782.976
12/22/200.0620.0620.0580.06118,078.0913,757,818.332
12/21/200.0640.0660.060.062221,713.96114,288,878.194
12/20/200.0630.0650.0620.064130,760.7714,724,772.44
12/19/200.0640.0650.0620.063122,810.34614,358,402.71
12/18/200.0630.0640.060.063132,029.46914,535,911.137
12/17/200.0640.0660.0630.063127,841.56614,521,963.398
12/16/200.0650.0660.0630.064142,170.89914,729,738.256
12/15/200.0640.0650.0630.065100,531.98315,008,814.971
12/14/200.0640.0660.0630.064156,049.17514,646,018.095
12/13/200.0630.0670.0620.064520,321.91414,758,354.691
12/12/200.0670.0720.0620.063848,899.3414,431,209.75
12/11/200.0660.0670.0650.067171,260.23415,285,132.946
12/10/200.0670.0670.0650.066199,462.10515,068,935.41
12/9/200.0680.0750.0630.067933,837.9415,411,606.106
12/8/200.0830.0860.0660.0681,780,002.37715,565,397.517
12/7/200.0670.1210.0650.0834,679,160.68119,161,233.661
12/6/200.0680.070.0660.067186,424.45215,319,065.229
12/5/200.0660.0690.0650.068127,735.35715,642,253.308
12/4/200.0680.0690.0630.06699,103.84315,163,798.268
12/3/200.0660.0690.0650.068167,234.48315,659,922.348
12/2/200.0630.0670.0620.066199,142.27815,182,980.197
12/1/200.0660.0660.0620.063170,712.87714,389,390.458
11/30/200.0640.0680.0630.066142,124.14215,125,376.301
11/29/200.0620.0640.0610.064148,722.69614,729,985.861
11/28/200.0610.0630.0590.06298,726.81314,156,900.725
11/27/200.0610.0630.0590.061170,144.98114,032,745.122