FLUX Historical Data - FLUXDEUR | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
FLUX (Cryptocurrency:FLUXDEUR)
FLUX (Cryptocurrency:FLUXDEUR) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
FLUX	FLUXDEUR	Crypto	1,003,317	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.004942	-0.80%	0.615303	0.59264	0.631167

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.620412	0.621877	0.615109	0.620245	0.249038 - 1.53

Exchange	Last Trade	Size	Trade Price	Currency
BINA	00:39:47	17.24	0.615194	EUR

Price x Volume	Volume	Base Symbol	Related Pairs
120.62	194.89	FLUXD	FLUXDUSD	FLUXDGBP	FLUXDBTC

FLUXDEUR Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.603628	0.639318	0.535918	44,613.07	0.011675	1.93%
1 Month	0.875696	0.971039	0.323726	78,405.82	-0.260394	-29.74%
3 Months	1.01	1.09	0.31171	68,367.32	-0.394287	-39.05%
6 Months	0.571025	1.53	0.31171	127,038.56	0.044278	7.75%
1 Year	0.305654	1.53	0.249038	161,889.18	0.309649	101.31%
3 Years	0.305654	1.53	0.249038	161,889.18	0.309649	101.31%
5 Years	0.305654	1.53	0.249038	161,889.18	0.309649	101.31%

FLUXDEUR 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 28 2024	0.621456	0.002836	0.46%	0.618779	0.639318	0.606618	29,331.00
Jun 27 2024	0.61862	0.039423	6.81%	0.578952	0.626109	0.576113	61,338.00
Jun 26 2024	0.579198	-0.026317	-4.35%	0.585576	0.636485	0.571934	55,683.00
Jun 25 2024	0.605515	0.01428	2.42%	0.592604	0.617278	0.579199	38,516.00
Jun 24 2024	0.591235	0.029775	5.30%	0.559898	0.591515	0.535918	40,693.00
Jun 23 2024	0.56146	-0.021634	-3.71%	0.583373	0.597937	0.552992	59,260.00
Jun 22 2024	0.583094	-0.020079	-3.33%	0.603628	0.604248	0.583063	27,467.00
Jun 21 2024	0.603173	-0.014087	-2.28%	0.615902	0.616098	0.593435	14,874.00
Jun 20 2024	0.61726	0.031656	5.41%	0.585576	0.636485	0.58523	32,623.00
Jun 19 2024	0.585604	0.012804	2.24%	0.573429	0.609437	0.570931	68,763.00
Jun 18 2024	0.572801	-0.069681	-10.85%	0.64294	0.64294	0.547628	173,922.00
Jun 17 2024	0.642482	-0.030687	-4.56%	0.851705	0.86912	0.616993	109,555.00
Jun 16 2024	0.673169	-0.027553	-3.93%	0.700662	0.700859	0.660635	131,055.00
Jun 15 2024	0.700721	-0.002943	-0.42%	0.703221	0.712242	0.68259	25,297.00
Jun 14 2024	0.703665	-0.06766	-8.77%	0.771448	0.778108	0.680583	219,134.00
Jun 13 2024	0.771325	-0.046853	-5.73%	0.821796	0.822599	0.769789	24,355.00
Jun 12 2024	0.818178	0.019533	2.45%	0.795377	0.854453	0.779575	39,109.00
Jun 11 2024	0.798645	-0.030315	-3.66%	0.829405	0.88557	0.779712	199,289.00
Jun 10 2024	0.82896	-0.022677	-2.66%	0.851705	0.86912	0.821132	73,069.00
Jun 09 2024	0.851637	-0.013452	-1.55%	0.86294	0.865873	0.839345	47,277.00
Jun 08 2024	0.865089	-0.005134	-0.59%	0.868753	0.899964	0.846661	65,755.00
Jun 07 2024	0.870222	-0.083052	-8.71%	0.941426	0.954186	0.849294	93,304.00
Jun 06 2024	0.953274	0.024819	2.67%	0.928792	0.971039	0.89338	122,847.00
Jun 05 2024	0.928456	0.035072	3.93%	0.851705	0.938271	0.323726	167,447.00
Jun 04 2024	0.893383	0.041696	4.90%	0.851705	0.894736	0.839196	69,124.00
Jun 03 2024	0.851687	0.013101	1.56%	0.83756	0.878039	0.836293	105,857.00
Jun 02 2024	0.838586	-0.033983	-3.89%	0.868582	0.873968	0.83541	55,037.00
Jun 01 2024	0.872569	-0.001609	-0.18%	0.875696	0.875696	0.852973	45,367.00
May 31 2024	0.874178	-0.022336	-2.49%	0.896393	0.910316	0.870777	21,946.00
May 30 2024	0.896514	-0.013691	-1.50%	0.910904	0.921189	0.875327	80,195.00
May 29 2024	0.910205	-0.007732	-0.84%	0.915868	0.978732	0.910205	232,894.00

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