Function X (FX) historical data and Live price

function-x

Function X

FX
$ 0.060084 -8.85 % 0.00000438 BTC
MARKET CAP
13.793 M
24H VOLUME
151.463 k
CIRC.SUPPLY
229.562 M
MAX SUPPLY
1.893 B
Rank421
1H -1.34 %
24H -8.85 %
7D -12.24 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
10/26/200.0680.0680.0630.063180,296.49514,508,298.334
10/25/200.0680.0690.0670.068129,157.44715,609,496.069
10/24/200.0690.070.0670.068126,451.94615,740,175.899
10/23/200.0690.0710.0680.069113,639.42915,968,745.068
10/22/200.0690.070.0680.069224,123.24115,871,634.059
10/21/200.0690.0710.0680.069244,290.95815,828,549.92
10/20/200.070.0710.0680.069104,420.03415,809,309.19
10/19/200.0710.0710.0690.07112,750.63915,973,562.697
10/18/200.070.0720.070.0771,969.11516,080,998.295
10/17/200.070.0750.0690.07347,960.94816,116,223.411
10/16/200.0710.0720.0690.07146,763.76916,043,813.797
10/15/200.0720.0720.070.071135,887.99816,300,506.723
10/14/200.0710.0730.070.072161,913.71616,443,259.1
10/13/200.0720.0760.0710.072489,901.82116,438,000.431
10/12/200.0740.0740.0710.073122,385.59716,659,954.254
10/11/200.0720.0740.0720.07486,187.03616,961,289.548
10/10/200.0740.0750.0720.07299,231.45316,513,223.939
10/9/200.070.0740.0690.074128,346.27416,915,913.423
10/8/200.0690.0710.0680.07113,770.40416,118,515.721
10/7/200.070.070.0670.06977,691.36415,927,312.16
10/6/200.070.0710.0690.07108,141.35915,993,845.538
10/5/200.0730.0730.0680.07137,699.51315,975,141.716
10/4/200.0750.0760.0720.073185,025.56516,776,029.447
10/3/200.0760.0760.0730.075103,146.31117,171,076.001
10/2/200.0760.0760.0730.076135,588.35717,355,220.889
10/1/200.0790.080.0750.076181,487.55617,397,316.628
9/29/200.0770.0860.0760.078589,313.08917,991,009.83
9/28/200.0790.0810.0770.077300,097.56917,771,034.325
9/27/200.080.0980.0730.0791,481,641.71518,225,266.119
9/26/200.0710.0840.0710.081,283,609.87418,314,792.937
9/25/200.0720.0720.070.071100,561.37416,387,929.319
9/24/200.0670.0720.0670.07299,038.34616,463,316.342
9/23/200.070.0720.0660.067192,518.34315,422,928.597
9/22/200.0680.0710.0660.07181,940.41816,099,173.462
9/21/200.0740.0740.0650.068176,589.00115,544,934.51
9/20/200.0740.0750.0720.073102,031.5216,886,785.075
9/19/200.0720.0760.0710.07566,183.25417,335,442.313
9/18/200.070.0740.0690.072119,954.82916,566,908.756
9/17/200.070.0720.0690.0773,868.17516,182,717.877
9/16/200.0710.0720.0680.07104,746.49316,062,089.698
9/15/200.0740.0750.070.07191,443.50516,341,283.625
9/14/200.0730.0750.0720.07487,215.91817,028,190.574
9/13/200.0750.0760.0720.073119,431.56716,828,345.331
9/12/200.0760.0780.0740.075100,473.99317,219,395.618
9/11/200.0760.0780.0720.076130,743.67517,486,508.231
9/10/200.070.0790.070.076229,262.29417,432,337.592
9/9/200.0670.0720.0660.071191,455.45916,203,867.885
9/8/200.0690.070.0660.067575,713.43615,406,774.779
9/7/200.0680.070.0650.069160,081.07515,860,617.416
9/6/200.0650.0710.0650.068205,958.75515,577,930.189
9/5/200.0750.0770.0650.065209,365.93514,993,763.769
9/4/200.0710.0780.0690.076360,474.6117,349,678.783
9/3/200.0880.090.0690.071549,973.516,375,444.411
9/2/200.0910.0960.0870.088603,031.90920,322,102.303
9/1/200.0970.1010.0920.092409,366.40721,105,563.972
8/31/200.1010.110.0950.0971,045,530.33222,214,846.233
8/30/200.0990.1040.0980.101443,629.48923,267,373.986
8/29/200.0950.10.0940.099359,586.01522,751,920.183
8/28/200.0930.0980.0910.094252,632.08821,695,373.942
8/27/200.10.1010.0910.093454,152.76221,382,751.192
8/26/200.0990.1020.0950.1564,935.72222,894,397.985
8/25/200.1120.1140.0980.099737,892.03722,702,126.555
8/24/200.1120.1130.1090.113235,670.58225,836,005.577
8/23/200.0990.1150.0990.112243,994.17525,730,063.228
8/22/200.0980.1040.0940.099681,542.8522,823,307.087
8/21/200.1030.1050.0950.098909,131.32122,528,564.568
8/20/200.10.110.0970.103456,626.49423,652,926.12
8/19/200.1110.1120.0990.1479,918.26922,826,470.754
8/18/200.1110.1140.1090.111305,941.73425,421,831.779
8/17/200.1130.1140.110.111325,727.23825,446,442.172
8/16/200.1090.1140.1080.113321,835.51325,874,260.264
8/15/200.0920.1120.0910.109357,310.50725,052,621.506
8/14/200.090.0950.090.092351,533.08420,935,943.364
8/13/200.0890.0920.0860.09311,414.05220,671,911.743
8/12/200.0890.0890.0850.089227,156.04920,239,866.03
8/11/200.0890.090.0870.089312,833.90420,238,553.696
8/10/200.090.0910.0880.089258,492.39620,306,028.318
8/9/200.0860.090.0850.09385,595.32820,552,410.486
8/8/200.0850.0870.0840.086205,068.37619,567,898.738
8/7/200.0870.0880.0840.085316,339.78319,428,988.852
8/6/200.0860.0910.0860.087453,771.41919,897,461.27
8/5/200.0850.0880.0840.086313,308.90719,641,213.345
8/4/200.0860.0860.0840.085227,856.13519,338,234.838
8/3/200.0850.0870.0850.086177,432.74419,505,325.983
8/2/200.090.090.0840.085492,901.10319,276,406.287
8/1/200.0880.090.0880.09297,273.92720,496,764.329
7/31/200.0880.0890.0870.088266,733.53720,030,457.035
7/30/200.0870.0880.0860.088255,175.28319,980,608.176
7/29/200.0840.0880.0840.087294,692.59619,683,067.976
7/28/200.0850.0860.0830.084425,908.3519,163,554.175