Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
FLUXUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.7501 | 0.00026 | 0.03% | 0.75118 | 0.76242 | 0.73105 | 16,120.00 |
| Jun 14 2024 | 0.74984 | -0.07647 | -9.25% | 0.82993 | 0.83217 | 0.72669 | 66,360.00 |
| Jun 13 2024 | 0.82631 | -0.05952 | -6.72% | 0.88283 | 0.88547 | 0.82532 | 27,818.00 |
| Jun 12 2024 | 0.88583 | 0.02511 | 2.92% | 0.86435 | 0.92646 | 0.83709 | 27,123.00 |
| Jun 11 2024 | 0.86072 | -0.03187 | -3.57% | 0.89195 | 1.03 | 0.83469 | 78,564.00 |
| Jun 10 2024 | 0.89259 | -0.02414 | -2.63% | 0.91589 | 0.92297 | 0.88271 | 13,860.00 |
| Jun 09 2024 | 0.91673 | -0.01534 | -1.65% | 0.92868 | 0.93433 | 0.90548 | 12,381.00 |
| Jun 08 2024 | 0.93207 | -0.00625 | -0.67% | 0.93594 | 0.97123 | 0.91416 | 22,674.00 |
| Jun 07 2024 | 0.93832 | -0.09187 | -8.92% | 1.02 | 1.04 | 0.91799 | 44,324.00 |
| Jun 06 2024 | 1.03 | 0.020 | 2.30% | 1.01 | 1.07 | 0.97143 | 43,741.00 |
| Jun 05 2024 | 1.01 | 0.040 | 3.66% | 0.97249 | 1.02 | 0.96979 | 21,739.00 |
| Jun 04 2024 | 0.97146 | 0.04381 | 4.72% | 0.9271 | 0.97587 | 0.9154 | 38,282.00 |
| Jun 03 2024 | 0.92765 | 0.0176 | 1.93% | 0.90884 | 0.95589 | 0.90631 | 11,359.00 |
| Jun 02 2024 | 0.91005 | -0.03098 | -3.29% | 0.9428 | 0.94892 | 0.90494 | 19,520.00 |
| Jun 01 2024 | 0.94103 | -0.00455 | -0.48% | 0.9446 | 0.96005 | 0.92295 | 10,970.00 |
| May 31 2024 | 0.94558 | -0.0365 | -3.72% | 0.97309 | 0.98369 | 0.94265 | 32,399.00 |
| May 30 2024 | 0.98208 | 0.00 | 0.00% | 0.98208 | 0.98208 | 0.98208 | 0.00 |
| May 29 2024 | 0.98208 | -0.01133 | -1.14% | 0.99632 | 1.07 | 0.98148 | 80,944.00 |
| May 28 2024 | 0.99341 | 0.03066 | 3.18% | 0.9691 | 0.99968 | 0.92784 | 41,062.00 |
| May 27 2024 | 0.96275 | 0.03104 | 3.33% | 0.93286 | 0.97824 | 0.93211 | 31,156.00 |
| May 26 2024 | 0.93171 | 0.01199 | 1.30% | 0.91733 | 0.94298 | 0.90516 | 14,902.00 |
| May 25 2024 | 0.91972 | 0.04178 | 4.76% | 0.87852 | 0.95423 | 0.87852 | 48,500.00 |
| May 24 2024 | 0.87794 | -0.02337 | -2.59% | 0.89801 | 0.90646 | 0.86483 | 16,898.00 |
| May 23 2024 | 0.90131 | -0.00886 | -0.97% | 0.91105 | 0.92481 | 0.86237 | 68,352.00 |
| May 22 2024 | 0.91017 | 0.00821 | 0.91% | 0.90048 | 0.93507 | 0.88213 | 50,881.00 |
| May 21 2024 | 0.90196 | 0.02768 | 3.17% | 0.92787 | 0.9314 | 0.89186 | 69,220.00 |
| May 20 2024 | 0.87428 | 0.00 | 0.00% | 0.87428 | 0.87428 | 0.87428 | 0.00 |
| May 19 2024 | 0.87428 | -0.02225 | -2.48% | 0.89403 | 0.89937 | 0.86852 | 42,495.00 |
| May 18 2024 | 0.89653 | -0.00728 | -0.81% | 0.89874 | 0.90303 | 0.88171 | 42,850.00 |
| May 17 2024 | 0.90381 | 0.03001 | 3.43% | 0.8797 | 0.92506 | 0.87819 | 52,795.00 |
| May 16 2024 | 0.8738 | 0.00495 | 0.57% | 0.87501 | 0.90152 | 0.85606 | 39,307.00 |
| May 15 2024 | 0.86885 | 0.02718 | 3.23% | 0.84157 | 0.89904 | 0.82186 | 43,865.00 |
| May 14 2024 | 0.84167 | -0.02577 | -2.97% | 0.86653 | 0.87206 | 0.8158 | 51,336.00 |
| May 13 2024 | 0.86744 | -0.00775 | -0.89% | 0.87157 | 0.90466 | 0.83277 | 38,311.00 |
| May 12 2024 | 0.87519 | 0.03466 | 4.12% | 0.84138 | 0.91128 | 0.84112 | 24,112.00 |
| May 11 2024 | 0.84053 | -0.02491 | -2.88% | 0.86677 | 0.87878 | 0.83732 | 16,125.00 |
| May 10 2024 | 0.86544 | -0.02119 | -2.39% | 0.88481 | 0.91139 | 0.84266 | 27,857.00 |
| May 09 2024 | 0.88663 | -0.0342 | -3.71% | 0.89618 | 0.89937 | 0.84656 | 31,901.00 |
| May 08 2024 | 0.92083 | 0.00 | 0.00% | 0.92083 | 0.92083 | 0.92083 | 0.00 |
| May 07 2024 | 0.92083 | -0.00672 | -0.72% | 0.93534 | 0.95808 | 0.90705 | 56,558.00 |
| May 06 2024 | 0.92755 | 0.00047 | 0.05% | 0.92972 | 0.96495 | 0.91175 | 95,531.00 |
| May 05 2024 | 0.92708 | 0.02208 | 2.44% | 0.91132 | 0.96297 | 0.89311 | 79,325.00 |
| May 04 2024 | 0.905 | 0.01337 | 1.50% | 0.89123 | 0.91927 | 0.87898 | 65,092.00 |
| May 03 2024 | 0.89163 | 0.04162 | 4.90% | 0.86815 | 0.90981 | 0.84963 | 89,584.00 |
| May 02 2024 | 0.85001 | 0.00 | 0.00% | 0.85001 | 0.85001 | 0.85001 | 0.00 |
| May 01 2024 | 0.85001 | -0.01003 | -1.17% | 0.86185 | 0.86899 | 0.80666 | 72,910.00 |
| Apr 30 2024 | 0.86004 | -0.03105 | -3.48% | 0.89397 | 0.9041 | 0.81729 | 91,540.00 |
| Apr 29 2024 | 0.89109 | -0.02387 | -2.61% | 0.91852 | 0.92325 | 0.86774 | 65,454.00 |
| Apr 28 2024 | 0.91496 | -0.00792 | -0.86% | 0.92235 | 0.94205 | 0.90698 | 83,528.00 |
| Apr 27 2024 | 0.92288 | 0.00845 | 0.92% | 0.91539 | 0.93582 | 0.88022 | 34,948.00 |
| Apr 26 2024 | 0.91443 | -0.02387 | -2.54% | 0.93779 | 0.94215 | 0.88558 | 59,648.00 |
| Apr 25 2024 | 0.9383 | -0.03831 | -3.92% | 0.94505 | 0.9613 | 0.90611 | 52,967.00 |
| Apr 24 2024 | 0.97661 | 0.00 | 0.00% | 0.97661 | 0.97661 | 0.97661 | 0.00 |
| Apr 23 2024 | 0.97661 | 0.05382 | 5.83% | 0.99006 | 1.02 | 0.97589 | 13,060.00 |
| Apr 22 2024 | 0.92279 | 0.00 | 0.00% | 0.92279 | 0.92279 | 0.92279 | 0.00 |
| Apr 21 2024 | 0.92279 | 0.00 | 0.00% | 0.92279 | 0.92279 | 0.92279 | 0.00 |
| Apr 20 2024 | 0.92279 | 0.00 | 0.00% | 0.92279 | 0.92279 | 0.92279 | 0.00 |
| Apr 19 2024 | 0.92279 | 0.00043 | 0.05% | 0.91421 | 0.93697 | 0.87386 | 349.00 |
| Apr 18 2024 | 0.92236 | 0.00579 | 0.63% | 0.87654 | 0.92295 | 0.87654 | 547.00 |
| Apr 17 2024 | 0.91657 | 0.00 | 0.00% | 0.91657 | 0.91657 | 0.91657 | 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 | 442.00 |
| Apr 14 2024 | 0.91193 | 0.00 | 0.00% | 0.91193 | 0.91193 | 0.91193 | 0.00 |
| Apr 13 2024 | 0.91193 | -0.16429 | -15.27% | 0.96705 | 0.98848 | 0.81712 | 4,293.00 |
| Apr 12 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| Apr 11 2024 | 1.08 | -0.010 | -0.93% | 1.10 | 1.11 | 1.06 | 1,572.00 |
| Apr 10 2024 | 1.09 | -0.010 | -0.57% | 1.11 | 1.11 | 1.06 | 494.00 |
| Apr 09 2024 | 1.09 | -0.070 | -6.29% | 1.17 | 1.17 | 1.08 | 456.00 |
| Apr 08 2024 | 1.17 | 0.030 | 2.32% | 1.14 | 1.17 | 1.13 | 2,471.00 |
| Apr 07 2024 | 1.14 | 0.040 | 4.06% | 1.11 | 1.15 | 1.11 | 7,500.00 |
| Apr 06 2024 | 1.09 | -0.060 | -5.46% | 1.09 | 1.09 | 1.09 | 2.00 |
| Apr 05 2024 | 1.16 | 0.00 | 0.00% | 1.16 | 1.16 | 1.16 | 0.00 |
| Apr 04 2024 | 1.16 | 0.030 | 2.31% | 1.21 | 1.21 | 1.13 | 1,302.00 |
| Apr 03 2024 | 1.13 | 0.040 | 4.08% | 1.12 | 1.13 | 1.11 | 698.00 |
| Apr 02 2024 | 1.09 | -0.240 | -18.05% | 1.21 | 1.22 | 1.08 | 813.00 |
| Apr 01 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
| Mar 31 2024 | 1.33 | 0.00 | 0.00% | 1.33 | 1.33 | 1.33 | 0.00 |
| Mar 30 2024 | 1.33 | 0.00 | 0.29% | 1.30 | 1.33 | 1.30 | 532.00 |
| Mar 29 2024 | 1.32 | 0.030 | 2.49% | 1.34 | 1.35 | 1.31 | 379.00 |
| Mar 28 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0.00 |
| Mar 27 2024 | 1.29 | -0.130 | -8.89% | 1.35 | 1.35 | 1.29 | 585.00 |
| Mar 26 2024 | 1.42 | 0.020 | 1.26% | 1.40 | 1.43 | 1.40 | 158.00 |
| Mar 25 2024 | 1.40 | 0.060 | 4.13% | 1.36 | 1.41 | 1.35 | 1,915.00 |
| Mar 24 2024 | 1.34 | 0.010 | 0.44% | 1.31 | 1.35 | 1.30 | 738.00 |
| Mar 23 2024 | 1.34 | -0.010 | -0.86% | 1.29 | 1.34 | 1.29 | 676.00 |
| Mar 22 2024 | 1.35 | -0.050 | -3.87% | 1.38 | 1.38 | 1.35 | 3,557.00 |
| Mar 21 2024 | 1.40 | -0.030 | -2.07% | 1.44 | 1.44 | 1.40 | 1,267.00 |
| Mar 20 2024 | 1.43 | 0.030 | 1.90% | 1.32 | 1.43 | 1.32 | 892.00 |
| Mar 19 2024 | 1.41 | -0.050 | -3.43% | 1.46 | 1.47 | 1.32 | 2,889.00 |
| Mar 18 2024 | 1.46 | 0.140 | 10.43% | 1.68 | 1.70 | 1.45 | 5,865.00 |
| Mar 17 2024 | 1.32 | 0.030 | 2.67% | 1.32 | 1.33 | 1.32 | 74.00 |
| Mar 16 2024 | 1.29 | -0.050 | -3.87% | 1.32 | 1.32 | 1.29 | 329.00 |
