FXUSD

Function X Historical Data

Name Symbol Market Market Cap ($) Algorithm
Function X FXUSD Crypto 161,010,299 Not Mineable
  Change % Change Current Price Bid Offer
-0.0037 -1.18% 0.3093 0.3086 0.3095
Open High Low Prev. Close 52 Week Range
0.310 0.3127 0.3068 0.313 0.1363 - 2.18
Exchange Time Size Trade Price Currency
GDAX 17:42:09 4.60 0.3093 USD
Price x Volume Volume Base Symbol Related Pairs
68,649.09 221,819.50 FX FXEUR FXGBP FXBTC

FXUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week0.29780.33340.2866507,115.390.01153.86%
1 Month0.24460.4700.2383738,707.790.064726.45%
3 Months0.26760.58530.13631,394,447.550.041715.58%
6 Months0.6000.89110.13631,104,289.46-0.2907-48.45%
1 Year0.4625192.180.13631,864,570.75-0.153219-33.13%
3 Years0.2893942.180.027715954,357.140.0199066.88%
5 Years0.5476842.180.027715877,409.85-0.238384-43.53%

FXUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 0.317 0.0091 2.96% 0.3073 0.3247 0.3062 231,480.00
Aug 11 2022 0.3079 0.002 0.65% 0.3067 0.313 0.3046 423,835.00
Aug 10 2022 0.3059 0.0065 2.17% 0.2987 0.308 0.2904 174,156.00
Aug 09 2022 0.2994 -0.0049 -1.61% 0.3035 0.3044 0.2866 647,654.00
Aug 08 2022 0.3043 -0.0001 -0.03% 0.3044 0.3172 0.3034 269,823.00
Aug 07 2022 0.3044 0.0045 1.50% 0.2997 0.3222 0.2943 718,175.00
Aug 06 2022 0.2999 0.0029 0.98% 0.2978 0.3334 0.296 1,084,683.00
Aug 05 2022 0.297 0.0052 1.78% 0.2919 0.3026 0.2903 290,387.00
Aug 04 2022 0.2918 -0.0029 -0.98% 0.2964 0.2971 0.2903 72,275.00
Aug 03 2022 0.2947 -0.0073 -2.42% 0.3015 0.3017 0.2923 190,125.00
Aug 02 2022 0.302 0.0093 3.18% 0.2925 0.3291 0.2897 692,767.00
Aug 01 2022 0.2927 -0.0177 -5.70% 0.311 0.340 0.2919 899,189.00
Jul 31 2022 0.3104 0.0031 1.01% 0.307 0.339 0.3055 506,935.00
Jul 30 2022 0.3073 -0.0041 -1.32% 0.313 0.3267 0.3005 731,473.00
Jul 29 2022 0.3114 -0.0189 -5.72% 0.3273 0.470 0.3057 3,968,019.00
Jul 28 2022 0.3303 0.0583 21.43% 0.272 0.345 0.2644 2,106,476.00
Jul 27 2022 0.272 0.0189 7.47% 0.2527 0.2751 0.2455 530,371.00
Jul 26 2022 0.2531 0.0006 0.24% 0.2512 0.2646 0.2416 381,921.00
Jul 25 2022 0.2525 -0.015 -5.61% 0.2674 0.2861 0.250 665,379.00
Jul 24 2022 0.2675 0.005 1.90% 0.263 0.274 0.2608 307,309.00
Jul 23 2022 0.2625 0.0041 1.59% 0.2585 0.2669 0.2532 280,257.00
Jul 22 2022 0.2584 -0.0098 -3.65% 0.2682 0.2811 0.2584 503,134.00
Jul 21 2022 0.2682 0.0032 1.21% 0.2652 0.273 0.2565 564,117.00
Jul 20 2022 0.265 -0.0067 -2.47% 0.2716 0.2784 0.2649 369,492.00
Jul 19 2022 0.2717 0.006 2.26% 0.2655 0.2873 0.2632 955,335.00
Jul 18 2022 0.2657 0.0117 4.61% 0.2556 0.2814 0.2531 1,484,050.00
Jul 17 2022 0.254 0.0019 0.75% 0.2525 0.2611 0.2515 639,137.00
Jul 16 2022 0.2521 0.0074 3.02% 0.2446 0.2665 0.2383 995,852.00
Jul 15 2022 0.2447 0.012 5.16% 0.2327 0.288 0.2324 2,484,758.00
Jul 14 2022 0.2327 0.0015 0.65% 0.2314 0.234 0.2258 600,495.00
Jul 13 2022 0.2312 0.0118 5.38% 0.2227 0.2353 0.2201 1,288,967.00
See More Historical Prices »


Your Recent History
COIN
FXUSD
Function X
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to InvestorsHub
Register Now