時価総額 $4.10T
-1.56%
ボリューム24h $368.30B
0.27%
BTC % 55.22%
0.1%
ETH % 12.31%
-0.08%
硬貨
32.814
+11
取引所
885
最後の更新
22 秒 前
Function X (FX) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.083637 | $0.082924 | $0.086282 | $0.086282 | $131,238 | - |
| Aug-18 2025 | $0.085511 | $0.08108 | $0.085511 | $0.081561 | $149,168 | - |
| Aug-17 2025 | $0.081871 | $0.081871 | $0.083643 | $0.083094 | $112,462 | - |
| Aug-16 2025 | $0.083105 | $0.075195 | $0.084321 | $0.075195 | $125,917 | - |
| Aug-15 2025 | $0.07527 | $0.070761 | $0.092949 | $0.090663 | $63,020 | - |
| Aug-14 2025 | $0.08889 | $0.08889 | $0.105175 | $0.105175 | $339,125 | - |
| Aug-13 2025 | $0.101723 | $0.094482 | $0.106956 | $0.099448 | $714,218 | - |
| Aug-12 2025 | $0.100495 | $0.09544 | $0.129844 | $0.119986 | $455,678 | - |
| Aug-11 2025 | $0.118964 | $0.118964 | $0.143311 | $0.137681 | $254,613 | - |
| Aug-10 2025 | $0.142962 | $0.101433 | $0.157657 | $0.102458 | $835,374 | - |
| Aug-09 2025 | $0.10237 | $0.100772 | $0.103869 | $0.101557 | $133,395 | - |
| Aug-08 2025 | $0.101915 | $0.097075 | $0.102657 | $0.097639 | $112,935 | - |
| Aug-07 2025 | $0.097934 | $0.097352 | $0.103023 | $0.098815 | $105,958 | - |
| Aug-06 2025 | $0.098735 | $0.093442 | $0.0991 | $0.097711 | $142,798 | - |
| Aug-05 2025 | $0.097331 | $0.095793 | $0.109497 | $0.106746 | $236,794 | - |