FLUX Historical Data - FLUXDGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
FLUX	FLUXDGBP	Crypto	1,364,951	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.007044	-0.99%	0.704236	0.702655	0.704236

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.710179	0.710665	0.703213	0.711281	0.246044 - 1.31

Exchange	Last Trade	Size	Trade Price	Currency
BINA	20:53:16	111.63	0.704258	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
548.55	777.59	FLUXD	FLUXDEUR	FLUXDUSD	FLUXDBTC

FLUXDGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.690517	0.729842	0.648383	82,772.46	0.013719	1.99%
1 Month	0.733291	0.832416	0.645616	56,083.66	-0.029054	-3.96%
3 Months	0.681683	1.31	0.645616	158,088.87	0.022554	3.31%
6 Months	0.323931	1.31	0.304761	179,385.30	0.380306	117.40%
1 Year	0.262252	1.31	0.246044	176,330.93	0.441985	168.53%
3 Years	0.262252	1.31	0.246044	176,330.93	0.441985	168.53%
5 Years	0.262252	1.31	0.246044	176,330.93	0.441985	168.53%

FLUXDGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 17 2024	0.716407	0.023872	3.45%	0.69235	0.729842	0.69235	51,088.00
May 16 2024	0.692536	0.009173	1.34%	0.685301	0.708745	0.674945	50,074.00
May 15 2024	0.683363	0.016272	2.44%	0.670264	0.709666	0.65288	84,791.00
May 14 2024	0.667091	-0.024297	-3.51%	0.691646	0.691646	0.648383	41,641.00
May 13 2024	0.691389	-0.005691	-0.82%	0.711709	0.720548	0.681841	83,672.00
May 12 2024	0.69708	0.02663	3.97%	0.671045	0.729308	0.671045	155,886.00
May 11 2024	0.67045	-0.019591	-2.84%	0.690517	0.701308	0.670443	112,251.00
May 10 2024	0.69004	-0.018903	-2.67%	0.709505	0.72541	0.673176	59,879.00
May 09 2024	0.708943	-0.002282	-0.32%	0.716265	0.719335	0.679393	37,053.00
May 08 2024	0.711225	-0.020855	-2.85%	0.737453	0.738411	0.70161	50,983.00
May 07 2024	0.73208	-0.004272	-0.58%	0.737266	0.764514	0.727928	75,665.00
May 06 2024	0.736352	-0.006224	-0.84%	0.711709	0.779255	0.710481	56,274.00
May 05 2024	0.742576	0.021484	2.98%	0.722794	0.767034	0.713999	29,423.00
May 04 2024	0.721092	0.008093	1.14%	0.711817	0.732474	0.701013	36,026.00
May 03 2024	0.712999	0.019924	2.87%	0.689846	0.724838	0.678112	25,206.00
May 02 2024	0.693075	0.01168	1.71%	0.678741	0.69943	0.652297	43,418.00
May 01 2024	0.681395	-0.006213	-0.90%	0.68983	0.69127	0.645616	87,202.00
Apr 30 2024	0.687608	-0.0239	-3.36%	0.711709	0.720548	0.65269	84,775.00
Apr 29 2024	0.711508	-0.015492	-2.13%	0.710361	0.801037	0.67522	84,775.00
Apr 28 2024	0.727	-0.013232	-1.79%	0.733859	0.751345	0.724789	24,888.00
Apr 27 2024	0.740232	0.008669	1.18%	0.731528	0.744888	0.706355	14,909.00
Apr 26 2024	0.731563	-0.019444	-2.59%	0.75014	0.75304	0.707814	33,239.00
Apr 25 2024	0.751007	-0.010347	-1.36%	0.761213	0.768249	0.725057	30,698.00
Apr 24 2024	0.761354	-0.025163	-3.20%	0.7944	0.80596	0.745973	66,004.00
Apr 23 2024	0.786517	-0.01848	-2.30%	0.798842	0.832416	0.782731	55,021.00
Apr 22 2024	0.804997	0.026788	3.44%	0.710361	0.820235	0.67522	46,105.00
Apr 21 2024	0.77821	-0.006471	-0.82%	0.784696	0.79339	0.758256	16,682.00
Apr 20 2024	0.78468	0.049511	6.73%	0.733291	0.789772	0.731976	32,700.00
Apr 19 2024	0.735169	-0.010243	-1.37%	0.736666	0.764133	0.691007	31,412.00
Apr 18 2024	0.745412	0.04072	5.78%	0.705298	0.746399	0.689243	71,504.00

See More Historical Prices »

North Atlantic Acquisition

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