f(x) Protocol(FXN)Today
$19.46
1 years ago
$77.07
f(x) Protocol Price History
(FXN)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $100.8574 | $101.47 | $93.71 | $93.94833 | $191.519K |
2025-08-31 | $98.23690 | $101.88 | $96.83 | $100.7909 | $144.084K |
2025-08-30 | $95.60103 | $98.71 | $94.2 | $98.23154 | $225.763K |
2025-08-29 | $107.5586 | $108.49 | $92.32 | $95.38259 | $396.293K |
2025-08-28 | $111.0115 | $110.89 | $107.56 | $107.8410 | $295.113K |
2025-08-27 | $103.5563 | $111.47 | $103.88 | $110.9739 | $149.293K |
2025-08-26 | $113.4890 | $114.37 | $97.19 | $103.5625 | $261.137K |
2025-08-25 | $124.4618 | $136.44 | $113.07 | $113.4890 | $519.974K |
2025-08-24 | $121.2143 | $125.59 | $120.22 | $124.4016 | $131.213K |
2025-08-23 | $113.6225 | $127.92 | $116.5 | $121.3499 | $436.876K |
2025-08-22 | $102.0060 | $117.5 | $100.16 | $114.2683 | $219.423K |
2025-08-21 | $103.4704 | $107.56 | $101.47 | $101.8022 | $226.154K |
2025-08-20 | $102.3143 | $105.54 | $93.87 | $103.1658 | $282.900K |
2025-08-19 | $113.2347 | $114.96 | $100.53 | $102.3128 | $336.419K |
2025-08-18 | $120.3076 | $120.45 | $111.04 | $113.2398 | $68,514.53 |
2025-08-17 | $114.2438 | $121.01 | $113.84 | $120.3282 | $58,553.27 |
2025-08-16 | $120.2477 | $117.24 | $103.67 | $114.2669 | $446.843K |
2025-08-15 | $133.7512 | $129.48 | $116.53 | $120.4605 | $234.220K |
2025-08-14 | $145.0673 | $150.07 | $115.3 | $120.2612 | $1.502M |
2025-08-13 | $116.9402 | $151.49 | $116.46 | $145.6865 | $544.012K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
f(x) Protocol(FXN)
