Function X (FX) historical data and Live price

function-x

Function X

FX
$ 0.159039 -0.11 % 0.00000585 BTC
MARKET CAP
64.971 M
24H VOLUME
210.238 k
CIRC.SUPPLY
408.52 M
MAX SUPPLY
1.893 B
Rank333
1H 0.16 %
24H -0.11 %
7D -3.11 %
EXPLORER 1
2
3
CODE

WHITE PAPER

WEBSITE
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
6/2/230.1620.1630.1590.16716,338.5465,381,564.99
6/1/230.1650.1660.1610.1621,024,223.7766,142,494.12
5/31/230.1620.1750.160.1664,046,598.5567,727,077.04
5/30/230.1620.1630.160.162639,722.4566,277,200.02
5/29/230.1690.170.1610.1621,255,776.8465,992,043.39
5/28/230.1680.1790.1640.1693,364,250.6169,051,200.15
5/27/230.1920.2030.1680.1687,794,126.7368,793,180.15
5/26/230.1520.2180.1510.19223,048,733.9678,302,023.57
5/25/230.1490.1520.1470.152312,905.1661,978,857.37
5/24/230.1530.1540.1480.149329,033.360,848,942.2
5/23/230.1530.1550.1520.153249,520.5862,406,546.61
5/22/230.1540.1540.1520.153226,927.7662,593,901.85
5/20/230.160.1610.1580.158308,666.9364,734,042.89
5/18/230.1570.1740.1560.161,874,403.9165,192,619.73
5/17/230.1520.1570.1510.157242,236.363,991,707.07
5/16/230.1520.1530.1510.152170,824.861,942,605.11
5/15/230.150.1530.150.152133,531.7162,060,114.6
5/14/230.1510.1520.150.15106,293.6861,476,381.25
5/13/230.1520.1530.1490.151168,443.3161,737,217.78
5/12/230.1540.1550.1480.152288,010.2762,019,075.35
5/11/230.1590.1590.1530.154226,162.6363,012,683.99
5/10/230.160.1610.1550.159245,272.1864,832,734.05
5/9/230.1580.1610.1560.16287,826.665,510,713.62
5/8/230.1650.1660.1570.158324,190.8864,601,853.22
5/7/230.1690.1710.1650.165259,387.0567,402,185.62
5/6/230.1760.1760.1670.169322,724.2368,912,915.44
5/5/230.1740.1770.1730.176312,138.5671,840,760.64
5/4/230.1770.1780.1730.174279,157.8171,012,756.48
5/3/230.1750.1770.1730.177278,547.4572,300,951.12
5/2/230.1730.1760.1710.175286,326.3971,595,043.42
5/1/230.180.180.1710.173304,500.4570,628,292.92
4/30/230.1820.1830.180.18218,270.8373,649,255.04
4/29/230.1810.1840.1810.182312,89474,347,537.22
4/28/230.1830.1840.1810.181333,877.0873,911,787.41
4/27/230.1820.1870.180.183445,500.6374,601,096.56
4/26/230.190.1910.1780.1821,162,291.3174,219,992.6
4/25/230.1850.2120.1840.198,871,201.4777,539,519.55
4/24/230.180.2140.1790.1854,381,551.5175,493,938.39
4/23/230.1790.1810.1770.18106,849.6373,369,385.07
4/22/230.1770.1790.1760.179137,488.3873,178,239.71
4/21/230.1880.1890.1760.177352,547.2872,204,400.66
4/20/230.1910.1910.1870.188316,586.7776,818,130.98
4/19/230.20.2010.1910.191309,294.0678,216,613.89
4/18/230.20.2020.1990.2194,577.7881,856,762.26
4/17/230.2020.2020.1990.2206,006.4581,539,302.2
4/16/230.2010.2030.20.202204,245.1382,491,768.56
4/15/230.2050.2050.2010.201161,880.8982,054,076.45
4/14/230.2040.2070.2010.205296,087.2883,609,528.24
4/13/230.2080.2090.2020.204400,740.9283,323,239.59
4/12/230.2020.210.20.2062,292,566.5184,007,813.85
4/11/230.2070.2070.2010.202383,044.5482,610,110.34
4/10/230.2010.230.2010.2073,314,127.3984,450,400.2
4/9/230.1970.2010.1960.2187,715.4381,892,162.13
4/8/230.1940.1980.1930.197211,025.5880,630,786.83
4/7/230.1950.1960.1930.194140,032.1979,087,381.65
4/6/230.1970.1970.1950.195236,711.4279,837,470.21
4/5/230.1950.1990.1950.197246,682.2780,383,391.5
4/4/230.1890.1960.1890.195203,471.3279,781,920.16
4/3/230.190.1910.1880.189113,973.3177,299,591.47
4/2/230.1920.1950.190.19122,555.2877,702,504.71
3/31/230.190.1940.1890.193187,234.3978,866,564.6
3/30/230.1940.1960.1890.19159,798.3377,685,317.48
3/29/230.1880.1960.1870.194247,378.5279,275,250.37
3/28/230.190.1920.1870.189241,866.3577,134,570.56
3/27/230.1950.1950.190.19306,084.7577,436,601.01
3/26/230.190.1960.1890.195138,000.1479,556,513.28
3/25/230.1960.1960.1890.19170,983.0177,568,506.81
3/24/230.2020.2030.1950.196155,199.0180,133,132.26
3/23/230.1960.2050.1960.201225,864.4282,289,630.26
3/22/230.2010.2020.1950.196279,883.6979,966,304.69
3/21/230.2020.2040.20.201420,000.1782,031,849.15
3/20/230.2050.2130.2010.2021,131,190.4282,479,785.61
3/19/230.2010.2060.20.205307,523.7683,642,327.52
3/18/230.20.2090.1990.201443,857.5782,016,904.01
3/17/230.1930.2010.1910.2404,982.6581,867,714.38
3/16/230.1880.2050.1870.1931,479,099.6378,879,618.89
3/15/230.1930.1950.1880.188436,400.9276,863,000.87
3/14/230.1880.2050.1870.193714,470.3178,915,522.58
3/13/230.1820.1910.1810.188427,453.4876,826,105.02
3/12/230.1730.1810.1680.181320,937.7474,073,411.46
3/11/230.1740.180.1720.173348,132.1170,644,206.01
3/10/230.1860.1860.1660.174736,033.6771,049,733.22
3/9/230.20.2030.1850.186901,629.4375,886,654.32
3/8/230.1920.2030.190.2878,78981,749,093.4
3/7/230.1950.1950.1910.192228,572.0678,556,848.74
3/6/230.1970.1970.1910.195256,447.5579,467,573.45
3/5/230.1940.20.1920.197368,726.3580,414,009.22
3/4/230.1940.1960.190.194425,875.2279,344,008.56
3/3/230.2030.2030.1910.193774,348.2679,012,548.84
3/2/230.2030.2080.2020.203932,649.9183,066,956.89