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.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.62
0.96%
US Tech 100
18,064.80
0.02%
S&P 500
5,277.51
0.80%
US Dollar vs CAD
1.36525
0.00%
Bitcoin
67,710.43
-0.02%
Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. COIN
  5. Flux (Cryptocurrency:FLUXUSD)

  6. Flux (Cryptocurrency:FLUXUSD) Historical

FLUXUSD Flux

0.99341
0.00 (0.00%)
18:59:03 - Realtime Data

FLUXUSD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 01 2024 0.99341 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 31 2024 0.99341 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 30 2024 0.99341 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 29 2024 0.99341 -0.00494 -0.49% 0.00000000 0.00000000 0.00000000 0.00
May 28 2024 0.99835 0.03512 3.65% 0.9691 0.99968 0.92784 38,033.00
May 27 2024 0.96323 0.06146 6.82% 0.93286 0.97824 0.93211 85,529.00
May 26 2024 0.90177 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 25 2024 0.90177 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 24 2024 0.90177 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 23 2024 0.90177 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 22 2024 0.90177 0.00085 0.09% 0.00000000 0.00000000 0.00000000 0.00
May 21 2024 0.90092 -0.00019 -0.02% 0.92787 0.9314 0.89186 68,806.00
May 20 2024 0.90111 0.05857 6.95% 0.87485 0.90567 0.87245 52,224.00
May 19 2024 0.84254 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 18 2024 0.84254 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 17 2024 0.84254 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 16 2024 0.84254 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 15 2024 0.84254 -0.00197 -0.23% 0.00000000 0.00000000 0.00000000 0.00
May 14 2024 0.84451 -0.02269 -2.62% 0.86653 0.87206 0.8158 51,335.00
May 13 2024 0.8672 -0.05452 -5.92% 0.93534 0.94024 0.83277 41,836.00
May 12 2024 0.92172 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 11 2024 0.92172 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 10 2024 0.92172 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 09 2024 0.92172 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 08 2024 0.92172 0.00584 0.64% 0.00000000 0.00000000 0.00000000 0.00
May 07 2024 0.91588 -0.01085 -1.17% 0.93534 0.95808 0.90705 56,040.00
May 06 2024 0.92673 0.06751 7.86% 0.92972 0.96495 0.91175 164,111.00
May 05 2024 0.85922 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 04 2024 0.85922 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 03 2024 0.85922 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 02 2024 0.85922 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
May 01 2024 0.85922 -0.00049 -0.06% 0.00000000 0.00000000 0.00000000 0.00
Apr 30 2024 0.85971 -0.03141 -3.52% 0.89397 0.9041 0.81729 91,532.00
Apr 29 2024 0.89112 -0.08549 -8.75% 0.99006 1.00 0.86774 65,181.00
Apr 28 2024 0.97661 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 27 2024 0.97661 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 26 2024 0.97661 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 25 2024 0.97661 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 24 2024 0.97661 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 23 2024 0.97661 0.00127 0.13% 0.99006 1.02 0.97589 13,060.00
Apr 22 2024 0.97534 0.05877 6.41% 0.88409 0.99595 0.88409 1,419.00
Apr 21 2024 0.91657 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 20 2024 0.91657 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 19 2024 0.91657 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 18 2024 0.91657 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 17 2024 0.91657 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 16 2024 0.91657 0.03779 4.30% 0.88409 0.91937 0.87613 540.00
Apr 15 2024 0.87878 -0.03315 -3.64% 0.92737 0.94783 0.87878 1,930.00
Apr 14 2024 0.91193 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 13 2024 0.91193 -0.18807 -17.10% 0.96705 0.98848 0.81712 4,293.00
Apr 12 2024 1.10 0.010 0.92% 1.10 1.11 1.10 0.00
Apr 11 2024 1.09 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 10 2024 1.09 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 09 2024 1.09 -0.080 -6.84% 1.17 1.17 1.08 456.00
Apr 08 2024 1.17 0.030 2.63% 1.14 1.17 1.13 2,579.00
Apr 07 2024 1.14 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 06 2024 1.14 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 05 2024 1.14 0.050 4.59% 1.14 1.14 1.14 0.00
Apr 04 2024 1.09 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 03 2024 1.09 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Apr 02 2024 1.09 -0.370 -25.34% 1.21 1.22 1.08 813.00
Apr 01 2024 1.46 0.040 2.82% 1.30 1.32 1.30 108.00
Mar 31 2024 1.42 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 30 2024 1.42 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 29 2024 1.42 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 28 2024 1.42 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 27 2024 1.42 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 26 2024 1.42 0.020 1.43% 1.40 1.43 1.40 158.00
Mar 25 2024 1.40 0.060 4.48% 1.36 1.41 1.35 2,024.00
Mar 24 2024 1.34 0.00 0.00% 1.31 1.35 1.30 738.00
Mar 23 2024 1.34 -0.090 -6.29% 1.34 1.34 1.29 18,293.00
Mar 22 2024 1.43 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 21 2024 1.43 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 20 2024 1.43 0.020 1.42% 1.32 1.43 1.32 892.00
Mar 19 2024 1.41 -0.050 -3.42% 1.46 1.47 1.32 2,889.00
Mar 18 2024 1.46 0.170 13.18% 1.68 1.70 1.45 74,765.00
Mar 17 2024 1.29 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 16 2024 1.29 -0.050 -3.73% 1.32 1.32 1.29 329.00
Mar 15 2024 1.34 0.160 13.56% 1.37 1.37 1.19 69,000.00
Mar 14 2024 1.18 0.00 0.00% 1.33 1.35 1.28 0.00
Mar 13 2024 1.18 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 12 2024 1.18 -0.020 -1.67% 1.18 1.20 1.18 1,417.00
Mar 11 2024 1.20 0.160 15.38% 1.16 1.23 1.16 69,106.00
Mar 10 2024 1.04 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 09 2024 1.04 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 08 2024 1.04 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 07 2024 1.04 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 06 2024 1.04 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 05 2024 1.04 -0.040 -3.70% 1.04 1.04 1.03 3,970.00
Mar 04 2024 1.08 0.040 3.85% 1.08 1.08 1.08 70,674.00
Mar 03 2024 1.04 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00
Mar 02 2024 1.04 0.00 0.00% 0.00000000 0.00000000 0.00000000 0.00

Your Recent History

COIN
FLUXUSD
Flux
BIT
P20OP0
NLBNPIT20OP0 20240621 24
AMEX
RYLD
Global X Russell 2000 Co...
BOV
CRTE5F
Concessionaria Rio Teres... PNA
EU
CDCLO
Caisse des Depots et Con...
AMEX
PSCQ
Pacer Swan SOS Conservat...
BIT
EGEMT
ECPI Global ESG Med Tech...
NASDAQ
GBLACX
Blackrock Lifepath Dynam...
COIN
NODLUST
Nodle
LSE
62VA
Municplty 47
BIT
UB82DX
Unicredit Bank
LSE
58YL
Ang.w.s.f. 55
AMEX
NKR
BIT
P20P60
NLBNPIT20P60 20991231 18...
EU
CMBZX
Credit Mutuel Arkea null
EU
BQPEQ
La Banque Postale Home L...
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

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

© 2024 ADVFN PLC - All Rights Reserved