Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FLUXDEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30 2024 | 0.597548 | 0.016377 | 2.82% | 0.580628 | 0.598548 | 0.572433 | 25,834.00 |
| Jun 29 2024 | 0.581172 | -0.040285 | -6.48% | 0.620412 | 0.621877 | 0.580453 | 191,798.00 |
| 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 |
| May 28 2024 | 0.917937 | 0.029575 | 3.33% | 0.885527 | 0.917937 | 0.852505 | 68,033.00 |
| May 27 2024 | 0.888362 | 0.028542 | 3.32% | 0.857917 | 0.902097 | 0.31171 | 30,526.00 |
| May 26 2024 | 0.859821 | 0.013822 | 1.63% | 0.846543 | 0.8677 | 0.833971 | 21,358.00 |
| May 25 2024 | 0.845998 | 0.035655 | 4.40% | 0.80986 | 0.87853 | 0.80986 | 61,528.00 |
| May 24 2024 | 0.810343 | -0.018391 | -2.22% | 0.831238 | 0.838087 | 0.800121 | 15,848.00 |
| May 23 2024 | 0.828734 | -0.018428 | -2.18% | 0.841188 | 0.851809 | 0.799085 | 63,034.00 |
| May 22 2024 | 0.847163 | 0.022114 | 2.68% | 0.829015 | 0.856823 | 0.816138 | 146,843.00 |
| May 21 2024 | 0.825048 | -0.029337 | -3.43% | 0.854629 | 0.854629 | 0.814049 | 63,089.00 |
| May 20 2024 | 0.854385 | 0.05559 | 6.96% | 0.857917 | 0.862217 | 0.31171 | 28,611.00 |
| May 19 2024 | 0.798795 | -0.023697 | -2.88% | 0.821277 | 0.825796 | 0.798795 | 28,963.00 |
| May 18 2024 | 0.822492 | -0.01403 | -1.68% | 0.830107 | 0.830748 | 0.812615 | 39,617.00 |
| May 17 2024 | 0.836522 | 0.029229 | 3.62% | 0.807596 | 0.851393 | 0.807596 | 51,205.00 |
| May 16 2024 | 0.807293 | 0.010913 | 1.37% | 0.799092 | 0.829012 | 0.780157 | 50,074.00 |
| May 15 2024 | 0.79638 | 0.016119 | 2.07% | 0.780578 | 0.822781 | 0.75985 | 84,791.00 |
| May 14 2024 | 0.780261 | -0.024395 | -3.03% | 0.804649 | 0.805932 | 0.756238 | 41,987.00 |
| May 13 2024 | 0.804656 | -0.0065 | -0.80% | 0.857917 | 0.859012 | 0.32349 | 83,672.00 |
| May 12 2024 | 0.811157 | 0.031683 | 4.06% | 0.780115 | 0.848704 | 0.780115 | 155,886.00 |
| May 11 2024 | 0.779473 | -0.02388 | -2.97% | 0.804192 | 0.816548 | 0.77921 | 112,251.00 |
| May 10 2024 | 0.803354 | -0.019788 | -2.40% | 0.823708 | 0.844025 | 0.782073 | 59,879.00 |
| May 09 2024 | 0.823142 | 0.000871 | 0.11% | 0.831981 | 0.836368 | 0.789559 | 37,053.00 |
| May 08 2024 | 0.822271 | -0.028492 | -3.35% | 0.857917 | 0.859012 | 0.81395 | 50,968.00 |
| May 07 2024 | 0.850763 | -0.008457 | -0.98% | 0.859886 | 0.889324 | 0.84473 | 78,201.00 |
| May 06 2024 | 0.85922 | -0.00219 | -0.25% | 0.860746 | 0.894295 | 0.806968 | 56,274.00 |
| May 05 2024 | 0.861409 | 0.020408 | 2.43% | 0.84561 | 0.894443 | 0.831795 | 29,544.00 |
| May 04 2024 | 0.841002 | 0.010133 | 1.22% | 0.83052 | 0.854259 | 0.817628 | 36,026.00 |
| May 03 2024 | 0.830869 | 0.020818 | 2.57% | 0.806553 | 0.845262 | 0.792748 | 25,206.00 |
| May 02 2024 | 0.810052 | 0.013068 | 1.64% | 0.794101 | 0.817369 | 0.762457 | 43,418.00 |
| May 01 2024 | 0.796984 | -0.011954 | -1.48% | 0.807785 | 0.809345 | 0.757145 | 87,202.00 |
| Apr 30 2024 | 0.808938 | -0.024732 | -2.97% | 0.833336 | 0.842949 | 0.766782 | 84,775.00 |
| Apr 29 2024 | 0.833669 | -0.019227 | -2.25% | 0.860746 | 0.894295 | 0.34658 | 84,775.00 |
| Apr 28 2024 | 0.852896 | -0.024838 | -2.83% | 0.866909 | 0.878761 | 0.847638 | 24,997.00 |
| Apr 27 2024 | 0.877733 | 0.022448 | 2.62% | 0.854618 | 0.878571 | 0.825293 | 14,895.00 |
| Apr 26 2024 | 0.855285 | -0.020928 | -2.39% | 0.875279 | 0.878503 | 0.825412 | 33,239.00 |
| Apr 25 2024 | 0.876213 | -0.010032 | -1.13% | 0.886451 | 0.895583 | 0.847566 | 30,698.00 |
| Apr 24 2024 | 0.886245 | -0.028778 | -3.15% | 0.923704 | 0.937323 | 0.869475 | 65,985.00 |
| Apr 23 2024 | 0.915023 | -0.016003 | -1.72% | 0.926094 | 0.959543 | 0.910416 | 55,021.00 |
| Apr 22 2024 | 0.931026 | 0.025611 | 2.83% | 0.860746 | 0.951816 | 0.352235 | 45,018.00 |
| Apr 21 2024 | 0.905415 | -0.00632 | -0.69% | 0.909519 | 0.922103 | 0.880285 | 16,682.00 |
| Apr 20 2024 | 0.911736 | 0.057899 | 6.78% | 0.848861 | 0.917561 | 0.848861 | 32,700.00 |
| Apr 19 2024 | 0.853836 | -0.017125 | -1.97% | 0.860746 | 0.894295 | 0.806968 | 31,412.00 |
| Apr 18 2024 | 0.870961 | 0.047972 | 5.83% | 0.823259 | 0.871411 | 0.805297 | 71,504.00 |
| Apr 17 2024 | 0.822989 | -0.042275 | -4.89% | 0.866899 | 0.866899 | 0.777794 | 121,553.00 |
| Apr 16 2024 | 0.865264 | 0.028221 | 3.37% | 0.837807 | 0.871358 | 0.804173 | 70,381.00 |
| Apr 15 2024 | 0.837043 | -0.042027 | -4.78% | 1.00 | 1.02 | 0.801441 | 116,347.00 |
| Apr 14 2024 | 0.87907 | 0.039227 | 4.67% | 0.82399 | 0.890695 | 0.787821 | 60,725.00 |
| Apr 13 2024 | 0.839843 | -0.075254 | -8.22% | 0.916142 | 0.94787 | 0.76082 | 203,433.00 |
| Apr 12 2024 | 0.915097 | -0.087512 | -8.73% | 1.00 | 1.05 | 0.839054 | 124,406.00 |
| Apr 11 2024 | 1.00 | -0.020 | -1.74% | 1.02 | 1.03 | 0.990155 | 31,857.00 |
| Apr 10 2024 | 1.02 | 0.020 | 2.23% | 1.00 | 1.03 | 0.96075 | 42,196.00 |
| Apr 09 2024 | 0.998189 | -0.068638 | -6.43% | 1.07 | 1.08 | 0.992634 | 36,620.00 |
| Apr 08 2024 | 1.07 | 0.020 | 2.15% | 1.06 | 1.09 | 0.993586 | 77,129.00 |
| Apr 07 2024 | 1.04 | 0.020 | 1.64% | 1.03 | 1.08 | 1.02 | 55,444.00 |
| Apr 06 2024 | 1.03 | 0.010 | 1.23% | 1.01 | 1.04 | 1.01 | 29,544.00 |
| Apr 05 2024 | 1.02 | -0.040 | -4.21% | 1.06 | 1.08 | 0.993586 | 80,261.00 |
| Apr 04 2024 | 1.06 | -0.050 | -4.19% | 1.11 | 1.11 | 1.03 | 81,219.00 |
| Apr 03 2024 | 1.11 | 0.070 | 6.26% | 1.04 | 1.14 | 1.01 | 152,981.00 |
| Apr 02 2024 | 1.04 | -0.090 | -7.94% | 1.13 | 1.13 | 0.989335 | 198,603.00 |
