Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FLUXDGBP Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 0.73983 | -0.072559 | -8.93% | 0.802065 | 0.812319 | 0.728349 | 93,240.00 |
| Jun 06 2024 | 0.812389 | 0.022717 | 2.88% | 0.789575 | 0.822038 | 0.760055 | 122,847.00 |
| Jun 05 2024 | 0.789672 | 0.028271 | 3.71% | 0.762896 | 0.797972 | 0.725223 | 167,447.00 |
| Jun 04 2024 | 0.761401 | 0.034146 | 4.70% | 0.724937 | 0.762473 | 0.714433 | 69,124.00 |
| Jun 03 2024 | 0.727256 | 0.013201 | 1.85% | 0.713136 | 0.74714 | 0.711915 | 104,360.00 |
| Jun 02 2024 | 0.714055 | -0.028277 | -3.81% | 0.739086 | 0.743318 | 0.711605 | 55,037.00 |
| Jun 01 2024 | 0.742332 | -0.001843 | -0.25% | 0.744823 | 0.744986 | 0.725391 | 45,367.00 |
| May 31 2024 | 0.744174 | -0.018959 | -2.48% | 0.762896 | 0.773926 | 0.741454 | 21,946.00 |
| May 30 2024 | 0.763133 | -0.011036 | -1.43% | 0.77558 | 0.783353 | 0.745086 | 80,195.00 |
| May 29 2024 | 0.774169 | -0.006841 | -0.88% | 0.779425 | 0.836675 | 0.774169 | 232,894.00 |
| May 28 2024 | 0.78101 | 0.025722 | 3.41% | 0.752409 | 0.78101 | 0.726529 | 67,388.00 |
| May 27 2024 | 0.755288 | 0.023429 | 3.20% | 0.691646 | 0.766747 | 0.668405 | 30,491.00 |
| May 26 2024 | 0.731859 | 0.010578 | 1.47% | 0.720645 | 0.737766 | 0.710271 | 21,358.00 |
| May 25 2024 | 0.721281 | 0.033495 | 4.87% | 0.689516 | 0.748659 | 0.689516 | 61,528.00 |
| May 24 2024 | 0.687786 | -0.018491 | -2.62% | 0.70718 | 0.713528 | 0.681956 | 15,832.00 |
| May 23 2024 | 0.706277 | -0.016111 | -2.23% | 0.714721 | 0.724543 | 0.679486 | 63,034.00 |
| May 22 2024 | 0.722388 | 0.019073 | 2.71% | 0.710248 | 0.737204 | 0.693734 | 146,523.00 |
| May 21 2024 | 0.703314 | -0.027376 | -3.75% | 0.729829 | 0.730774 | 0.700879 | 63,073.00 |
| May 20 2024 | 0.730691 | 0.046194 | 6.75% | 0.691646 | 0.734683 | 0.668405 | 28,611.00 |
| May 19 2024 | 0.684497 | -0.019137 | -2.72% | 0.703434 | 0.706851 | 0.684497 | 28,732.00 |
| May 18 2024 | 0.703634 | -0.012774 | -1.78% | 0.710179 | 0.710665 | 0.695242 | 39,617.00 |
| 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 |
| Apr 17 2024 | 0.704693 | -0.03468 | -4.69% | 0.739581 | 0.740186 | 0.667076 | 120,395.00 |
| Apr 16 2024 | 0.739372 | 0.025078 | 3.51% | 0.714096 | 0.744409 | 0.687845 | 70,381.00 |
| Apr 15 2024 | 0.714294 | -0.039037 | -5.18% | 0.710361 | 0.785225 | 0.67522 | 116,347.00 |
| Apr 14 2024 | 0.753331 | 0.03239 | 4.49% | 0.710361 | 0.766356 | 0.67522 | 60,725.00 |
| Apr 13 2024 | 0.720941 | -0.062563 | -7.99% | 0.783486 | 0.807983 | 0.660549 | 207,125.00 |
| Apr 12 2024 | 0.783504 | -0.073268 | -8.55% | 0.875859 | 0.899028 | 0.710082 | 124,406.00 |
| Apr 11 2024 | 0.856772 | -0.016985 | -1.94% | 0.87318 | 0.881147 | 0.845908 | 31,857.00 |
| Apr 10 2024 | 0.873757 | 0.019053 | 2.23% | 0.857459 | 0.883677 | 0.826217 | 42,196.00 |
| Apr 09 2024 | 0.854704 | -0.059924 | -6.55% | 0.913708 | 0.921513 | 0.849887 | 36,897.00 |
| Apr 08 2024 | 0.914628 | 0.023436 | 2.63% | 0.951095 | 0.952294 | 0.881253 | 77,129.00 |
| Apr 07 2024 | 0.891192 | 0.015169 | 1.73% | 0.875531 | 0.917208 | 0.869927 | 55,444.00 |
| Apr 06 2024 | 0.876024 | 0.004226 | 0.48% | 0.862927 | 0.893868 | 0.862927 | 29,544.00 |
| Apr 05 2024 | 0.871797 | -0.035713 | -3.94% | 0.907557 | 0.927486 | 0.85023 | 76,823.00 |
| Apr 04 2024 | 0.907511 | -0.038743 | -4.09% | 0.951095 | 0.952294 | 0.881253 | 81,219.00 |
| Apr 03 2024 | 0.946254 | 0.055513 | 6.23% | 0.887497 | 0.963951 | 0.863247 | 152,981.00 |
| Apr 02 2024 | 0.890741 | -0.076427 | -7.90% | 0.964818 | 0.967729 | 0.846779 | 198,603.00 |
| Apr 01 2024 | 0.967168 | -0.077763 | -7.44% | 1.10 | 1.10 | 0.940222 | 201,794.00 |
| Mar 31 2024 | 1.04 | 0.020 | 2.02% | 1.03 | 1.06 | 1.03 | 29,162.00 |
| Mar 30 2024 | 1.02 | -0.010 | -0.69% | 1.03 | 1.06 | 1.02 | 78,481.00 |
| Mar 29 2024 | 1.03 | -0.030 | -3.20% | 1.06 | 1.08 | 1.03 | 181,247.00 |
| Mar 28 2024 | 1.07 | 0.040 | 4.22% | 1.03 | 1.07 | 1.00 | 117,117.00 |
| Mar 27 2024 | 1.02 | -0.040 | -3.44% | 1.06 | 1.08 | 1.01 | 304,932.00 |
| Mar 26 2024 | 1.06 | -0.030 | -3.02% | 1.10 | 1.14 | 1.05 | 136,789.00 |
| Mar 25 2024 | 1.09 | 0.010 | 1.06% | 1.15 | 1.15 | 1.05 | 172,786.00 |
| Mar 24 2024 | 1.08 | 0.050 | 5.06% | 1.04 | 1.09 | 1.00 | 53,054.00 |
| Mar 23 2024 | 1.03 | 0.00 | 0.15% | 1.03 | 1.09 | 1.03 | 111,472.00 |
| Mar 22 2024 | 1.03 | -0.050 | -5.06% | 1.10 | 1.10 | 0.996924 | 167,870.00 |
| Mar 21 2024 | 1.08 | -0.060 | -5.02% | 1.15 | 1.15 | 1.08 | 115,475.00 |
| Mar 20 2024 | 1.14 | 0.100 | 9.25% | 1.05 | 1.14 | 1.01 | 190,343.00 |
| Mar 19 2024 | 1.04 | -0.090 | -8.00% | 1.14 | 1.16 | 1.01 | 268,268.00 |
| Mar 18 2024 | 1.13 | -0.130 | -10.64% | 1.03 | 1.30 | 0.938353 | 342,692.00 |
| Mar 17 2024 | 1.27 | 0.270 | 26.79% | 1.03 | 1.31 | 1.02 | 914,427.00 |
| Mar 16 2024 | 0.999684 | -0.041529 | -3.99% | 1.03 | 1.04 | 0.938353 | 157,956.00 |
| Mar 15 2024 | 1.04 | 0.020 | 2.14% | 0.934774 | 1.06 | 0.888526 | 650,850.00 |
| Mar 14 2024 | 1.02 | -0.020 | -2.04% | 1.04 | 1.08 | 0.980865 | 490,071.00 |
| Mar 13 2024 | 1.04 | 0.120 | 13.23% | 0.925709 | 1.05 | 0.918186 | 333,930.00 |
| Mar 12 2024 | 0.919062 | -0.011989 | -1.29% | 0.934774 | 0.942969 | 0.858193 | 177,796.00 |
| Mar 11 2024 | 0.931051 | 0.035863 | 4.01% | 0.814945 | 0.968534 | 0.772735 | 265,861.00 |
| Mar 10 2024 | 0.895188 | -0.04439 | -4.72% | 0.955015 | 0.986945 | 0.878934 | 309,186.00 |
| Mar 09 2024 | 0.939578 | 0.123858 | 15.18% | 0.805612 | 0.939578 | 0.805612 | 562,165.00 |
