FLUXDUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 08 2024 | 0.9337 | -0.0057 | -0.61% | 0.9389 | 0.9717 | 0.9122 | 1,614,483.00 |
Jun 07 2024 | 0.9394 | -0.1006 | -9.67% | 1.03 | 1.04 | 0.9137 | 2,888,325.00 |
Jun 06 2024 | 1.04 | 0.030 | 2.97% | 1.01 | 1.07 | 0.9719 | 3,003,418.00 |
Jun 05 2024 | 1.01 | 0.040 | 3.70% | 0.9723 | 1.02 | 0.9664 | 2,435,136.00 |
Jun 04 2024 | 0.974 | 0.0464 | 5.00% | 0.9297 | 0.9764 | 0.915 | 1,529,844.00 |
Jun 03 2024 | 0.9276 | 0.0161 | 1.77% | 0.9104 | 0.9564 | 0.9058 | 1,546,461.00 |
Jun 02 2024 | 0.9115 | -0.0314 | -3.33% | 0.9408 | 0.9583 | 0.9051 | 1,200,358.00 |
Jun 01 2024 | 0.9429 | -0.0049 | -0.52% | 0.9462 | 0.9613 | 0.9234 | 1,347,176.00 |
May 31 2024 | 0.9478 | -0.0262 | -2.69% | 0.9744 | 0.9852 | 0.9441 | 1,456,953.00 |
May 30 2024 | 0.974 | -0.0098 | -1.00% | 0.9845 | 1.00 | 0.947 | 1,570,954.00 |
May 29 2024 | 0.9838 | -0.0132 | -1.32% | 0.9942 | 1.08 | 0.9782 | 4,848,090.00 |
May 28 2024 | 0.997 | 0.0338 | 3.51% | 0.9633 | 0.9997 | 0.9277 | 3,175,899.00 |
May 27 2024 | 0.9632 | 0.0296 | 3.17% | 0.9342 | 0.9818 | 0.9318 | 4,002,634.00 |
May 26 2024 | 0.9336 | 0.0129 | 1.40% | 0.9213 | 0.9457 | 0.9058 | 1,374,021.00 |
May 25 2024 | 0.9207 | 0.0413 | 4.70% | 0.8786 | 0.957 | 0.8758 | 2,392,016.00 |
May 24 2024 | 0.8794 | -0.0168 | -1.87% | 0.8974 | 0.9075 | 0.8637 | 1,510,033.00 |
May 23 2024 | 0.8962 | -0.0153 | -1.68% | 0.9106 | 0.9375 | 0.8626 | 3,067,613.00 |
May 22 2024 | 0.9115 | 0.0093 | 1.03% | 0.9042 | 0.9388 | 0.8819 | 3,087,236.00 |
May 21 2024 | 0.9022 | -0.027 | -2.91% | 0.9313 | 0.9361 | 0.8918 | 3,655,272.00 |
May 20 2024 | 0.9292 | 0.0587 | 6.74% | 0.8751 | 0.9381 | 0.868 | 2,151,018.00 |
May 19 2024 | 0.8705 | -0.0249 | -2.78% | 0.8962 | 0.9026 | 0.8679 | 1,291,802.00 |
May 18 2024 | 0.8954 | -0.009 | -1.00% | 0.9025 | 0.913 | 0.8803 | 1,300,890.00 |
May 17 2024 | 0.9044 | 0.0276 | 3.15% | 0.8748 | 0.9252 | 0.8735 | 2,202,938.00 |
May 16 2024 | 0.8768 | 0.0086 | 0.99% | 0.8694 | 0.9014 | 0.855 | 2,089,127.00 |
May 15 2024 | 0.8682 | 0.0245 | 2.90% | 0.8408 | 0.8994 | 0.8223 | 1,798,126.00 |
May 14 2024 | 0.8437 | -0.0241 | -2.78% | 0.867 | 0.875 | 0.8148 | 1,734,904.00 |
May 13 2024 | 0.8678 | -0.0059 | -0.68% | 0.8939 | 0.905 | 0.8328 | 1,578,645.00 |
May 12 2024 | 0.8737 | 0.0351 | 4.19% | 0.8402 | 0.9153 | 0.8374 | 2,041,260.00 |
May 11 2024 | 0.8386 | -0.0285 | -3.29% | 0.8621 | 0.881 | 0.8374 | 1,394,820.00 |
May 10 2024 | 0.8671 | -0.0206 | -2.32% | 0.8873 | 0.9121 | 0.8411 | 2,125,356.00 |
May 09 2024 | 0.8877 | -0.0056 | -0.63% | 0.894 | 0.9002 | 0.8456 | 2,162,082.00 |
May 08 2024 | 0.8933 | -0.0229 | -2.50% | 0.9212 | 0.9241 | 0.8734 | 2,243,000.00 |
May 07 2024 | 0.9162 | -0.011 | -1.19% | 0.9276 | 0.9589 | 0.906 | 1,838,026.00 |
May 06 2024 | 0.9272 | 0.0017 | 0.18% | 0.9299 | 0.9663 | 0.9115 | 1,851,435.00 |
May 05 2024 | 0.9255 | 0.021 | 2.32% | 0.9055 | 0.9631 | 0.8918 | 1,800,343.00 |
May 04 2024 | 0.9045 | 0.0112 | 1.25% | 0.8911 | 0.9203 | 0.8787 | 1,614,906.00 |
May 03 2024 | 0.8933 | 0.0281 | 3.25% | 0.865 | 0.9105 | 0.8493 | 2,124,780.00 |
May 02 2024 | 0.8652 | 0.0111 | 1.30% | 0.8506 | 0.877 | 0.8162 | 1,729,645.00 |
May 01 2024 | 0.8541 | -0.0072 | -0.84% | 0.8608 | 0.8689 | 0.806 | 2,418,844.00 |
Apr 30 2024 | 0.8613 | -0.0309 | -3.46% | 0.893 | 0.9052 | 0.8172 | 2,513,348.00 |
Apr 29 2024 | 0.8922 | -0.0227 | -2.48% | 0.9861 | 1.00 | 0.8658 | 2,854,839.00 |
Apr 28 2024 | 0.9149 | -0.0178 | -1.91% | 0.9239 | 0.9405 | 0.9074 | 1,368,560.00 |
Apr 27 2024 | 0.9327 | 0.0185 | 2.02% | 0.9147 | 0.9367 | 0.8806 | 1,431,173.00 |
Apr 26 2024 | 0.9142 | -0.0248 | -2.64% | 0.9374 | 0.9476 | 0.8842 | 2,572,473.00 |
Apr 25 2024 | 0.939 | -0.012 | -1.26% | 0.9497 | 0.963 | 0.9061 | 2,091,766.00 |
Apr 24 2024 | 0.951 | -0.0326 | -3.31% | 0.9861 | 1.00 | 0.9276 | 2,668,534.00 |
Apr 23 2024 | 0.9836 | -0.0081 | -0.82% | 0.9877 | 1.04 | 0.974 | 2,272,504.00 |
Apr 22 2024 | 0.9917 | 0.0324 | 3.38% | 0.9615 | 1.02 | 0.9567 | 2,802,236.00 |
Apr 21 2024 | 0.9593 | -0.0049 | -0.51% | 0.9671 | 0.9817 | 0.9349 | 1,078,563.00 |
Apr 20 2024 | 0.9642 | 0.0521 | 5.71% | 0.9117 | 0.975 | 0.8906 | 2,144,474.00 |
Apr 19 2024 | 0.9121 | -0.004 | -0.44% | 0.9164 | 0.9535 | 0.8523 | 2,190,521.00 |
Apr 18 2024 | 0.9161 | 0.0424 | 4.85% | 0.8732 | 0.9279 | 0.8541 | 2,565,194.00 |
Apr 17 2024 | 0.8737 | -0.0354 | -3.89% | 0.9074 | 0.9244 | 0.8205 | 3,813,172.00 |
Apr 16 2024 | 0.9091 | 0.0249 | 2.82% | 0.8841 | 0.9255 | 0.8514 | 2,817,842.00 |
Apr 15 2024 | 0.8842 | -0.0535 | -5.71% | 0.9289 | 0.982 | 0.8502 | 3,185,519.00 |
Apr 14 2024 | 0.9377 | 0.0588 | 6.69% | 0.8779 | 0.9469 | 0.8277 | 3,043,042.00 |
Apr 13 2024 | 0.8789 | -0.0965 | -9.89% | 0.9751 | 1.00 | 0.7977 | 5,118,727.00 |
Apr 12 2024 | 0.9754 | -0.0946 | -8.84% | 1.08 | 1.13 | 0.8532 | 5,482,147.00 |
Apr 11 2024 | 1.07 | -0.030 | -2.73% | 1.10 | 1.11 | 1.06 | 1,708,124.00 |
Apr 10 2024 | 1.10 | 0.020 | 1.85% | 1.09 | 1.11 | 1.04 | 2,458,856.00 |
Apr 09 2024 | 1.08 | -0.080 | -6.90% | 1.16 | 1.17 | 1.08 | 2,250,426.00 |
Apr 08 2024 | 1.16 | 0.020 | 1.75% | 1.14 | 1.18 | 1.11 | 2,551,711.00 |
Apr 07 2024 | 1.14 | 0.030 | 2.70% | 1.11 | 1.18 | 1.10 | 1,432,900.00 |
Apr 06 2024 | 1.11 | 0.010 | 0.91% | 1.10 | 1.13 | 1.09 | 1,279,984.00 |
Apr 05 2024 | 1.10 | -0.050 | -4.35% | 1.15 | 1.19 | 1.07 | 2,614,702.00 |
Apr 04 2024 | 1.15 | -0.050 | -4.17% | 1.20 | 1.23 | 1.11 | 3,240,121.00 |
Apr 03 2024 | 1.20 | 0.080 | 7.14% | 1.12 | 1.25 | 1.08 | 5,530,095.00 |
Apr 02 2024 | 1.12 | -0.100 | -8.20% | 1.21 | 1.22 | 1.06 | 5,205,653.00 |
Apr 01 2024 | 1.22 | -0.110 | -8.27% | 1.33 | 1.33 | 1.17 | 3,699,085.00 |
Mar 31 2024 | 1.33 | 0.030 | 2.31% | 1.30 | 1.35 | 1.29 | 1,346,527.00 |
Mar 30 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.35 | 1.29 | 2,104,177.00 |
Mar 29 2024 | 1.30 | -0.040 | -2.99% | 1.33 | 1.36 | 1.30 | 2,725,938.00 |
Mar 28 2024 | 1.34 | 0.050 | 3.88% | 1.30 | 1.35 | 1.26 | 3,456,929.00 |
Mar 27 2024 | 1.29 | -0.060 | -4.44% | 1.35 | 1.38 | 1.28 | 5,628,511.00 |
Mar 26 2024 | 1.35 | -0.040 | -2.88% | 1.39 | 1.46 | 1.33 | 4,426,840.00 |
Mar 25 2024 | 1.39 | 0.040 | 2.96% | 1.36 | 1.43 | 1.34 | 3,528,557.00 |
Mar 24 2024 | 1.35 | 0.050 | 3.85% | 1.30 | 1.37 | 1.26 | 2,419,005.00 |
Mar 23 2024 | 1.30 | 0.010 | 0.78% | 1.29 | 1.37 | 1.27 | 2,679,411.00 |
Mar 22 2024 | 1.29 | -0.100 | -7.19% | 1.39 | 1.40 | 1.25 | 5,013,736.00 |
Mar 21 2024 | 1.39 | -0.060 | -4.14% | 1.37 | 1.46 | 1.37 | 4,507,526.00 |
Mar 20 2024 | 1.45 | 0.120 | 9.02% | 1.33 | 1.46 | 1.27 | 5,137,065.00 |
Mar 19 2024 | 1.33 | -0.110 | -7.64% | 1.45 | 1.49 | 1.26 | 7,224,883.00 |
Mar 18 2024 | 1.44 | -0.200 | -12.20% | 1.66 | 1.79 | 1.43 | 9,424,432.00 |
Mar 17 2024 | 1.64 | 0.360 | 28.13% | 1.28 | 1.69 | 1.27 | 22,215,491.00 |
Mar 16 2024 | 1.28 | -0.040 | -3.03% | 1.32 | 1.33 | 1.20 | 5,175,106.00 |
Mar 15 2024 | 1.32 | -0.070 | -5.04% | 1.38 | 1.39 | 1.17 | 8,720,905.00 |
Mar 14 2024 | 1.39 | 0.070 | 5.30% | 1.33 | 1.48 | 1.27 | 7,535,360.00 |
Mar 13 2024 | 1.32 | 0.130 | 10.92% | 1.19 | 1.35 | 1.17 | 8,708,177.00 |
Mar 12 2024 | 1.19 | -0.020 | -1.65% | 1.21 | 1.22 | 1.10 | 4,421,074.00 |
Mar 11 2024 | 1.21 | 0.050 | 4.31% | 1.16 | 1.26 | 1.13 | 7,775,730.00 |
Mar 10 2024 | 1.16 | -0.050 | -4.13% | 1.21 | 1.30 | 1.13 | 8,372,689.00 |
Mar 09 2024 | 1.21 | 0.170 | 16.35% | 1.04 | 1.22 | 1.03 | 10,905,244.00 |