1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Function X (FXUSD)
  6. Historical

FXUSD

Function X Historical Data

Name Symbol Market Market Cap ($) Algorithm
Function X FXUSD Crypto 465,683,566 Not Mineable
  Change % Change Current Price Bid Offer
-0.060 -4.80% 1.19 1.18 1.19
Open High Low Prev. Close 52 Week Range
1.25 1.30 1.10 1.25 0.044918 - 2.18
Exchange Time Size Trade Price Currency
GDAX 16:12:28 3.40 1.19 USD
Price x Volume Volume Base Symbol Related Pairs
4,809,027.02 4,036,892.30 FX FXEUR FXGBP FXBTC

FXUSD Historical Summary

Period Open High Low Avg. Daily Vol Change %
1 Week1.431.921.049,533,685.51-0.240-16.78%
1 Month0.7351161.920.6214974,732,289.360.45488461.88%
3 Months0.2512932.180.2432682,769,580.550.938707373.55%
6 Months0.3548332.180.1856271,888,922.960.835167235.37%
1 Year0.0707212.180.0449181,226,856.141.121,582.67%
3 Years0.5476842.180.027715663,524.230.642316117.28%
5 Years0.5476842.180.027715663,524.230.642316117.28%

FXUSD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 14 2021 1.26 -0.090 -6.67% 1.37 1.40 1.24 4,616,528.00
Oct 13 2021 1.35 -0.050 -3.57% 1.40 1.55 1.30 5,947,622.00
Oct 12 2021 1.40 -0.050 -3.45% 1.38 1.73 1.37 13,950,663.00
Oct 11 2021 1.45 0.380 35.51% 1.06 1.92 1.04 25,607,915.00
Oct 10 2021 1.07 -0.110 -9.32% 1.18 1.18 1.05 1,981,056.00
Oct 09 2021 1.18 -0.030 -2.48% 1.25 1.26 1.13 4,653,402.00
Oct 08 2021 1.21 -0.360 -22.93% 1.43 1.55 1.15 9,978,609.00
Oct 07 2021 1.57 -0.110 -6.37% 1.68 1.90 1.30 10,531,742.00
Oct 06 2021 1.68 0.910 120.00% 0.741804 1.85 0.671123 3,673,562.00
Oct 05 2021 0.762186 0.045956 6.42% 0.710626 0.832992 0.68884 2,233,363.00
Oct 04 2021 0.71623 -0.008964 -1.24% 0.770628 0.793352 0.68718 483,424.00
Oct 03 2021 0.725193 -0.005094 -0.70% 0.729961 0.749328 0.716205 511,704.00
Oct 02 2021 0.730287 -0.004499 -0.61% 0.735876 0.767236 0.708274 661,965.00
Oct 01 2021 0.734786 0.07313 11.05% 0.659378 0.841553 0.648622 1,042,988.00
Sep 30 2021 0.661656 0.017354 2.69% 0.639587 0.69471 0.639387 1,286,413.00
Sep 29 2021 0.644301 0.008557 1.35% 0.6352 0.66958 0.621497 856,680.00
Sep 28 2021 0.635745 -0.068147 -9.68% 0.715771 0.718825 0.635745 1,899,578.00
Sep 27 2021 0.703891 -0.044944 -6.00% 0.74678 0.763197 0.702767 1,309,881.00
Sep 26 2021 0.748835 -0.02427 -3.14% 0.770628 0.800888 0.720807 1,662,234.00
Sep 25 2021 0.773105 -0.020442 -2.58% 0.834223 0.840233 0.755095 1,868,056.00
Sep 24 2021 0.793546 0.027322 3.57% 0.767852 0.901955 0.743566 6,238,014.00
Sep 23 2021 0.766224 -0.008955 -1.16% 0.752789 0.773689 0.733869 1,737,591.00
Sep 22 2021 0.775178 0.061963 8.69% 0.687027 0.779896 0.687027 1,965,081.00
Sep 21 2021 0.713216 -0.029816 -4.01% 0.967293 0.96772 0.705601 6,114,288.00
Sep 20 2021 0.743031 -0.219088 -22.77% 0.967293 0.96772 0.739145 3,725,674.00
Sep 19 2021 0.96212 0.006139 0.64% 0.952187 1.08 0.929632 4,152,537.00
Sep 18 2021 0.955981 0.039107 4.27% 0.945137 1.18 0.926214 6,006,055.00
Sep 17 2021 0.916874 0.175016 23.59% 0.735116 1.11 0.729626 7,807,463.00
Sep 16 2021 0.741858 0.016434 2.27% 0.724968 0.781496 0.712494 2,820,989.00
Sep 15 2021 0.725425 0.010647 1.49% 0.978534 2.18 0.713714 2,765,119.00
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.