ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

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

FLUXDUSD FLUX

0.631411
0.001228 (0.19%)
22:13:05 - Realtime Data

FLUXDUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 19 2024 0.629005 0.014395 2.34% 0.615561 0.654471 0.612978 68,763.00
Jun 18 2024 0.61461 -0.074835 -10.85% 0.690124 0.690556 0.587146 173,922.00
Jun 17 2024 0.689445 -0.030923 -4.29% 0.908769 0.941994 0.657217 109,555.00
Jun 16 2024 0.720369 -0.0288 -3.84% 0.749117 0.749599 0.706862 131,055.00
Jun 15 2024 0.749169 -0.00284 -0.38% 0.751677 0.761545 0.730249 25,297.00
Jun 14 2024 0.752009 -0.075542 -9.13% 0.828215 0.831515 0.72049 219,134.00
Jun 13 2024 0.827551 -0.056772 -6.42% 0.887917 0.889566 0.826565 24,355.00
Jun 12 2024 0.884323 0.027254 3.18% 0.853033 0.926146 0.837017 39,109.00
Jun 11 2024 0.857069 -0.035654 -3.99% 0.893532 0.97357 0.83588 199,289.00
Jun 10 2024 0.892722 -0.024631 -2.69% 0.908769 0.941994 0.886251 73,069.00
Jun 09 2024 0.917353 -0.013726 -1.47% 0.930527 0.934255 0.905689 47,277.00
Jun 08 2024 0.931079 -0.007725 -0.82% 0.937417 0.970408 0.913207 65,525.00
Jun 07 2024 0.938804 -0.099516 -9.58% 1.03 1.04 0.916251 93,479.00
Jun 06 2024 1.04 0.030 2.77% 1.01 1.06 0.972545 122,847.00
Jun 05 2024 1.01 0.040 3.90% 0.908769 1.02 0.907427 167,447.00
Jun 04 2024 0.972356 0.043704 4.71% 0.928853 0.973598 0.915388 69,124.00
Jun 03 2024 0.928652 0.018827 2.07% 0.908769 0.956287 0.907427 105,857.00
Jun 02 2024 0.909826 -0.036556 -3.86% 0.941956 0.94731 0.906504 55,037.00
Jun 01 2024 0.946382 -0.001498 -0.16% 0.948379 0.954651 0.924883 45,367.00
May 31 2024 0.94788 -0.023329 -2.40% 0.971427 0.984708 0.943768 21,946.00
May 30 2024 0.971209 -0.012448 -1.27% 0.983338 0.998311 0.946269 80,195.00
May 29 2024 0.983657 -0.012451 -1.25% 0.993888 1.08 0.982918 233,016.00
May 28 2024 0.996107 0.031699 3.29% 0.962484 0.996107 0.927445 68,033.00
May 27 2024 0.964408 0.032247 3.46% 0.90568 0.980279 0.903481 30,526.00
May 26 2024 0.932161 0.014819 1.62% 0.917764 0.943822 0.904214 21,358.00
May 25 2024 0.917342 0.03893 4.43% 0.877878 0.953752 0.87765 61,528.00
May 24 2024 0.878412 -0.018883 -2.10% 0.895925 0.906146 0.86567 15,848.00
May 23 2024 0.897295 -0.015703 -1.72% 0.908705 0.923379 0.862631 63,034.00
May 22 2024 0.912998 0.014117 1.57% 0.903291 0.93907 0.883403 147,197.00
May 21 2024 0.898881 -0.032628 -3.50% 0.933129 0.934305 0.894245 63,089.00
May 20 2024 0.931509 0.062592 7.20% 0.90568 0.936626 0.87299 28,611.00
May 19 2024 0.868917 -0.025005 -2.80% 0.892988 0.898568 0.868736 28,963.00
May 18 2024 0.893922 -0.015282 -1.68% 0.902128 0.903229 0.882405 39,617.00
May 17 2024 0.909204 0.031936 3.64% 0.877684 0.924305 0.877659 51,205.00
May 16 2024 0.877269 0.008965 1.03% 0.869333 0.902422 0.856623 50,074.00
May 15 2024 0.868304 0.0248 2.94% 0.843192 0.900889 0.823117 84,791.00
May 14 2024 0.843503 -0.02488 -2.87% 0.868701 0.869453 0.817296 41,987.00
May 13 2024 0.868383 -0.004564 -0.52% 0.90568 0.922417 0.845397 83,672.00
May 12 2024 0.872947 0.034076 4.06% 0.839735 0.914509 0.839634 155,886.00
May 11 2024 0.838872 -0.02756 -3.18% 0.865005 0.879045 0.838338 112,251.00
May 10 2024 0.866431 -0.020953 -2.36% 0.885783 0.910126 0.841452 59,894.00
May 09 2024 0.887385 -0.001888 -0.21% 0.893948 0.898781 0.846137 37,053.00
May 08 2024 0.889273 -0.025425 -2.78% 0.921302 0.922011 0.874363 50,983.00
May 07 2024 0.914698 -0.010324 -1.12% 0.924757 0.958826 0.90768 75,665.00
May 06 2024 0.925022 -0.001784 -0.19% 0.90568 0.952434 0.903481 56,274.00
May 05 2024 0.926806 0.021625 2.39% 0.908552 0.962359 0.893592 29,544.00
May 04 2024 0.905181 0.01154 1.29% 0.893027 0.919605 0.878719 36,026.00
May 03 2024 0.893641 0.028223 3.26% 0.864943 0.909431 0.850856 25,206.00
May 02 2024 0.865417 0.009218 1.08% 0.848524 0.876758 0.816064 43,482.00
May 01 2024 0.856199 -0.005973 -0.69% 0.861509 0.864626 0.8062 86,769.00
Apr 30 2024 0.862173 -0.031513 -3.53% 0.893727 0.904865 0.816146 84,775.00
Apr 29 2024 0.893685 -0.019178 -2.10% 0.90568 0.922417 0.866604 84,775.00
Apr 28 2024 0.912863 -0.019373 -2.08% 0.925171 0.940231 0.904417 24,997.00
Apr 27 2024 0.932236 0.01804 1.97% 0.913497 0.938036 0.880905 14,909.00
Apr 26 2024 0.914196 -0.025339 -2.70% 0.938252 0.940821 0.885677 33,239.00
Apr 25 2024 0.939535 -0.008057 -0.85% 0.948002 0.960328 0.906153 30,698.00
Apr 24 2024 0.947592 -0.031565 -3.22% 0.986197 1.00 0.927542 66,004.00
Apr 23 2024 0.979157 -0.01456 -1.47% 0.986646 1.03 0.974141 55,021.00
Apr 22 2024 0.993717 0.030571 3.17% 0.90568 1.02 0.903481 46,105.00
Apr 21 2024 0.963146 -0.006654 -0.69% 0.967813 0.980072 0.937539 16,682.00
Apr 20 2024 0.9698 0.060941 6.71% 0.90568 0.975801 0.903481 32,700.00
Apr 19 2024 0.90886 -0.017814 -1.92% 0.916529 0.95506 0.85561 31,412.00
Apr 18 2024 0.926673 0.049739 5.67% 0.875734 0.927536 0.856181 71,504.00
Apr 17 2024 0.876935 -0.041914 -4.56% 0.92063 0.92063 0.823247 121,553.00
Apr 16 2024 0.918849 0.029437 3.31% 0.889203 0.925664 0.853642 70,381.00
Apr 15 2024 0.889412 -0.047462 -5.07% 1.15 1.15 0.853316 116,347.00
Apr 14 2024 0.936875 0.058578 6.67% 0.871534 0.950692 0.831201 60,725.00
Apr 13 2024 0.878297 -0.092389 -9.52% 0.970205 1.00 0.804461 203,433.00
Apr 12 2024 0.970685 -0.104896 -9.75% 1.07 1.13 0.88212 124,406.00
Apr 11 2024 1.08 -0.020 -1.90% 1.10 1.11 1.06 31,857.00
Apr 10 2024 1.10 0.010 1.28% 1.09 1.11 1.04 42,196.00
Apr 09 2024 1.08 -0.080 -6.75% 1.16 1.17 1.08 36,620.00
Apr 08 2024 1.16 0.030 2.64% 1.15 1.18 1.12 77,129.00
Apr 07 2024 1.13 0.020 1.69% 1.11 1.17 1.11 55,444.00
Apr 06 2024 1.11 0.010 1.17% 1.09 1.13 1.09 29,544.00
Apr 05 2024 1.10 -0.050 -4.23% 1.15 1.17 1.07 80,261.00
Apr 04 2024 1.15 -0.050 -4.11% 1.20 1.20 1.12 81,219.00
Apr 03 2024 1.20 0.080 6.93% 1.12 1.23 1.08 152,981.00
Apr 02 2024 1.12 -0.100 -7.86% 1.21 1.21 1.06 198,603.00
Apr 01 2024 1.22 -0.110 -8.63% 0.57898 1.29 0.577682 201,794.00
Mar 31 2024 1.33 0.030 2.58% 1.30 1.35 1.30 29,162.00
Mar 30 2024 1.30 -0.010 -0.50% 1.30 1.35 1.29 78,481.00
Mar 29 2024 1.30 -0.040 -2.83% 1.34 1.36 1.30 181,247.00
Mar 28 2024 1.34 0.050 3.91% 1.30 1.35 1.27 120,722.00
Mar 27 2024 1.29 -0.060 -4.13% 1.35 1.38 1.28 304,932.00
Mar 26 2024 1.35 -0.040 -3.17% 1.39 1.46 1.33 136,842.00
Mar 25 2024 1.39 0.030 2.51% 0.57898 1.42 0.577682 172,786.00
Mar 24 2024 1.36 0.060 4.69% 1.30 1.37 1.26 53,090.00
Mar 23 2024 1.30 0.00 0.30% 1.30 1.37 1.29 111,472.00
Mar 22 2024 1.29 -0.090 -6.82% 1.39 1.39 1.26 167,870.00