Cap Mercado $4.03T
0.05%
Volume 24h $248.54B
-25.11%
BTC % 55.3%
0.16%
ETH % 11.84%
-0.84%
Moedas
33.517
+7
Trocas
885
Última atualização
6 Segundos atrás
Preços históricos de Function X (FX), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Oct-24 2025 | $0.405564 | $0.316548 | $0.423846 | $0.316548 | $252,793 | - |
| Oct-23 2025 | $0.311498 | $0.214759 | $0.311498 | $0.214759 | $214,177 | - |
| Oct-22 2025 | $0.208624 | $0.132747 | $0.208624 | $0.132747 | $144,155 | - |
| Oct-21 2025 | $0.130317 | $0.089533 | $0.130317 | $0.089533 | $89,581 | - |
| Oct-20 2025 | $0.08836 | $0.078437 | $0.08836 | $0.083398 | $60,248 | - |
| Oct-19 2025 | $0.08388 | $0.08388 | $0.09185 | $0.087033 | $58,951 | - |
| Oct-18 2025 | $0.087023 | $0.086836 | $0.138465 | $0.130797 | $61,937 | - |
| Oct-17 2025 | $0.128212 | $0.098862 | $0.128212 | $0.098862 | $84,852 | - |
| Oct-16 2025 | $0.097911 | $0.095732 | $0.097911 | $0.096748 | $53,057 | - |
| Oct-15 2025 | $0.096093 | $0.084896 | $0.096093 | $0.085385 | $64,895 | - |
| Oct-14 2025 | $0.085508 | $0.084922 | $0.090415 | $0.090415 | $58,711 | - |
| Oct-13 2025 | $0.090147 | $0.084936 | $0.09236 | $0.084936 | $64,763 | - |
| Oct-12 2025 | $0.084257 | $0.076084 | $0.084257 | $0.08353 | $57,793 | - |
| Oct-11 2025 | $0.083447 | $0.068418 | $0.083447 | $0.071408 | $63,331 | - |
| Oct-10 2025 | $0.075665 | $0.075665 | $0.090781 | $0.088548 | $39,495 | - |