Function X Historical Data - FXETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
Function X (Cryptocurrency:FXETH)
Function X (Cryptocurrency:FXETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Function X	FXETH	Crypto	101,380,614	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000223	-4.51%	0.000047	0.000047	0.000047

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000049	0.00005	0.000047	0.000049	0.000041 - 0.000217

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	09:24:29	49.16	0.000047	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
2.18	44,884.43	FX	FXEUR	FXGBP	FXBTC

FXETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000048	0.000053	0.000047	73,139.70	-0.00000058	-1.21%
1 Month	0.000048	0.000055	0.000046	67,127.97	-0.00000041	-0.86%
3 Months	0.000051	0.000217	0.000041	66,392.59	-0.00000389	-7.61%
6 Months	0.000072	0.000217	0.000041	96,540.12	-0.000024	-34.08%
1 Year	0.000083	0.000217	0.000041	91,784.03	-0.000036	-42.95%
3 Years	0.000184	392,156,862.75	0.00000510	89,397.22	-0.000137	-74.33%
5 Years	0.002101	392,156,862.75	0.00000510	84,734.60	-0.002053	-97.75%

FXETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 16 2024	0.000049	-0.00000100	-1.98%	0.000051	0.000051	0.000048	70,106.00
May 15 2024	0.000051	0.00000035	0.70%	0.00005	0.000053	0.000047	74,570.00
May 14 2024	0.00005	0.00000200	4.19%	0.000048	0.00005	0.000047	65,975.00
May 13 2024	0.000048	-0.00000200	-4.02%	0.000048	0.000051	0.000047	90,122.00
May 12 2024	0.00005	0.00000039	0.79%	0.000049	0.00005	0.000048	68,893.00
May 11 2024	0.000049	-0.00000074	-1.48%	0.00005	0.00005	0.000048	68,379.00
May 10 2024	0.00005	0.00000200	4.18%	0.000048	0.000051	0.000047	73,929.00
May 09 2024	0.000048	-0.00000099	-2.03%	0.000049	0.000049	0.000048	77,017.00
May 08 2024	0.000049	-0.00000096	-1.93%	0.00005	0.00005	0.000048	70,572.00
May 07 2024	0.00005	0.00000200	4.15%	0.000048	0.000053	0.000048	42,582.00
May 06 2024	0.000048	-0.00000015	-0.31%	0.000047	0.000051	0.000047	40,567.00
May 05 2024	0.000048	0.00000008	0.17%	0.000048	0.00005	0.000047	62,977.00
May 04 2024	0.000048	0.00000044	0.92%	0.000047	0.000049	0.000046	64,725.00
May 03 2024	0.000048	0.00000079	1.68%	0.000047	0.000048	0.000046	64,585.00
May 02 2024	0.000047	-0.00000100	-2.08%	0.000048	0.000049	0.000046	69,177.00
May 01 2024	0.000048	0.00000071	1.50%	0.000049	0.000052	0.000047	79,501.00
Apr 30 2024	0.000047	0.00000032	0.68%	0.000047	0.000051	0.000046	73,492.00
Apr 29 2024	0.000047	-0.00000100	-2.08%	0.000049	0.00005	0.000046	105,887.00
Apr 28 2024	0.000048	0.00000025	0.52%	0.000048	0.000049	0.000047	50,492.00
Apr 27 2024	0.000048	-0.00000200	-3.97%	0.00005	0.000051	0.000047	66,818.00
Apr 26 2024	0.00005	-0.00000026	-0.51%	0.000051	0.000051	0.000049	67,289.00
Apr 25 2024	0.000051	-0.00000100	-1.92%	0.000052	0.000053	0.000049	64,896.00
Apr 24 2024	0.000052	0.00000074	1.44%	0.000051	0.000053	0.00005	63,759.00
Apr 23 2024	0.000051	-0.00000033	-0.64%	0.000052	0.000053	0.000049	64,364.00
Apr 22 2024	0.000052	-0.00000100	-1.88%	0.000053	0.000055	0.000051	81,787.00
Apr 21 2024	0.000053	0.00000200	3.89%	0.000051	0.000054	0.000051	32,944.00
Apr 20 2024	0.000051	0.00000100	2.00%	0.000053	0.000054	0.000051	57,899.00
Apr 19 2024	0.00005	0.00000200	4.20%	0.000048	0.000054	0.000048	66,266.00
Apr 18 2024	0.000048	-0.00000093	-1.91%	0.000049	0.00005	0.000047	69,856.00
Apr 17 2024	0.000049	0.00000083	1.74%	0.000048	0.000051	0.000047	70,484.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions