Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.FLUXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15 2024 | 0.75035 | 0.00022 | 0.03% | 0.7512 | 0.76319 | 0.73167 | 71,153.00 |
| Jun 14 2024 | 0.75013 | -0.07656 | -9.26% | 0.82984 | 0.83227 | 0.72763 | 123,233.00 |
| Jun 13 2024 | 0.82669 | -0.05993 | -6.76% | 0.88325 | 0.88532 | 0.82597 | 59,897.00 |
| Jun 12 2024 | 0.88662 | 0.02658 | 3.09% | 0.86331 | 0.92723 | 0.83814 | 67,298.00 |
| Jun 11 2024 | 0.86004 | -0.03309 | -3.70% | 0.89288 | 0.95463 | 0.8357 | 112,119.00 |
| Jun 10 2024 | 0.89313 | -0.02069 | -2.26% | 0.91424 | 0.92454 | 0.88247 | 47,601.00 |
| Jun 09 2024 | 0.91382 | -0.01832 | -1.97% | 0.92887 | 0.9354 | 0.90551 | 31,363.00 |
| Jun 08 2024 | 0.93214 | -0.00603 | -0.64% | 0.93595 | 0.97115 | 0.91349 | 44,225.00 |
| Jun 07 2024 | 0.93817 | -0.09335 | -9.05% | 1.02 | 1.04 | 0.91994 | 73,546.00 |
| Jun 06 2024 | 1.03 | 0.020 | 2.40% | 1.01 | 1.07 | 0.97257 | 74,867.00 |
| Jun 05 2024 | 1.01 | 0.040 | 3.63% | 0.972 | 1.02 | 0.97118 | 60,654.00 |
| Jun 04 2024 | 0.97201 | 0.04314 | 4.64% | 0.92695 | 0.97483 | 0.91644 | 61,771.00 |
| Jun 03 2024 | 0.92887 | 0.01911 | 2.10% | 0.91029 | 0.95505 | 0.90736 | 44,360.00 |
| Jun 02 2024 | 0.90976 | -0.03198 | -3.40% | 0.94313 | 0.94904 | 0.90631 | 48,265.00 |
| Jun 01 2024 | 0.94174 | -0.00441 | -0.47% | 0.94504 | 0.95871 | 0.92426 | 29,527.00 |
| May 31 2024 | 0.94615 | -0.03757 | -3.82% | 0.97454 | 0.98372 | 0.94291 | 54,269.00 |
| May 30 2024 | 0.98372 | 0.00 | 0.00% | 0.98372 | 0.98372 | 0.98372 | 0.00 |
| May 29 2024 | 0.98372 | -0.01031 | -1.04% | 0.99678 | 1.07 | 0.98314 | 134,458.00 |
| May 28 2024 | 0.99403 | 0.02999 | 3.11% | 0.96887 | 0.99883 | 0.92899 | 106,842.00 |
| May 27 2024 | 0.96404 | 0.03218 | 3.45% | 0.93268 | 0.9777 | 0.93268 | 75,295.00 |
| May 26 2024 | 0.93186 | 0.01219 | 1.33% | 0.91751 | 0.94202 | 0.90455 | 66,681.00 |
| May 25 2024 | 0.91967 | 0.04203 | 4.79% | 0.87809 | 0.95533 | 0.87809 | 85,699.00 |
| May 24 2024 | 0.87764 | -0.02359 | -2.62% | 0.89864 | 0.90737 | 0.86584 | 66,375.00 |
| May 23 2024 | 0.90123 | -0.00919 | -1.01% | 0.91109 | 0.92426 | 0.86227 | 182,991.00 |
| May 22 2024 | 0.91042 | 0.00777 | 0.86% | 0.9006 | 0.93406 | 0.88292 | 140,101.00 |
| May 21 2024 | 0.90265 | 0.0285 | 3.26% | 0.92738 | 0.93126 | 0.8921 | 238,868.00 |
| May 20 2024 | 0.87415 | 0.00 | 0.00% | 0.87415 | 0.87415 | 0.87415 | 0.00 |
| May 19 2024 | 0.87415 | -0.02293 | -2.56% | 0.8951 | 0.89922 | 0.86912 | 101,615.00 |
| May 18 2024 | 0.89708 | -0.00694 | -0.77% | 0.89815 | 0.90269 | 0.88084 | 56,367.00 |
| May 17 2024 | 0.90402 | 0.03066 | 3.51% | 0.87982 | 0.92488 | 0.87815 | 65,918.00 |
| May 16 2024 | 0.87336 | 0.00492 | 0.57% | 0.87478 | 0.90153 | 0.85595 | 57,647.00 |
| May 15 2024 | 0.86844 | 0.02675 | 3.18% | 0.8419 | 0.8985 | 0.82138 | 21,991.00 |
| May 14 2024 | 0.84169 | -0.02602 | -3.00% | 0.86724 | 0.87005 | 0.81602 | 51,066.00 |
| May 13 2024 | 0.86771 | -0.00825 | -0.94% | 0.87195 | 0.90042 | 0.83317 | 37,023.00 |
| May 12 2024 | 0.87596 | 0.0352 | 4.19% | 0.84149 | 0.91098 | 0.84149 | 55,808.00 |
| May 11 2024 | 0.84076 | -0.02482 | -2.87% | 0.86706 | 0.87919 | 0.83777 | 27,442.00 |
| May 10 2024 | 0.86558 | -0.02097 | -2.37% | 0.88622 | 0.91096 | 0.84234 | 27,231.00 |
| May 09 2024 | 0.88655 | -0.03435 | -3.73% | 0.8971 | 0.89948 | 0.84709 | 32,414.00 |
| May 08 2024 | 0.9209 | 0.00 | 0.00% | 0.9209 | 0.9209 | 0.9209 | 0.00 |
| May 07 2024 | 0.9209 | -0.00664 | -0.72% | 0.93537 | 0.95773 | 0.90734 | 89,747.00 |
| May 06 2024 | 0.92754 | 0.00099 | 0.11% | 0.92974 | 0.96496 | 0.91144 | 102,719.00 |
| May 05 2024 | 0.92655 | 0.02084 | 2.30% | 0.90899 | 0.96305 | 0.89294 | 95,327.00 |
| May 04 2024 | 0.90571 | 0.01541 | 1.73% | 0.89076 | 0.91915 | 0.87762 | 98,220.00 |
| May 03 2024 | 0.8903 | 0.03911 | 4.59% | 0.86977 | 0.90935 | 0.84985 | 109,347.00 |
| May 02 2024 | 0.85119 | 0.00 | 0.00% | 0.85119 | 0.85119 | 0.85119 | 0.00 |
| May 01 2024 | 0.85119 | -0.00971 | -1.13% | 0.8626 | 0.87033 | 0.80799 | 118,718.00 |
| Apr 30 2024 | 0.8609 | -0.03206 | -3.59% | 0.89333 | 0.90507 | 0.81857 | 103,818.00 |
| Apr 29 2024 | 0.89296 | -0.02232 | -2.44% | 0.91826 | 0.92235 | 0.86804 | 76,101.00 |
| Apr 28 2024 | 0.91528 | -0.00809 | -0.88% | 0.92301 | 0.94036 | 0.90715 | 88,128.00 |
| Apr 27 2024 | 0.92337 | 0.00808 | 0.88% | 0.91598 | 0.9366 | 0.88165 | 46,553.00 |
| Apr 26 2024 | 0.91529 | -0.02265 | -2.41% | 0.93795 | 0.94237 | 0.88532 | 115,470.00 |
| Apr 25 2024 | 0.93794 | -0.04756 | -4.83% | 0.94531 | 0.96172 | 0.9068 | 92,394.00 |
| Apr 24 2024 | 0.9855 | 0.00 | 0.00% | 0.9855 | 0.9855 | 0.9855 | 0.00 |
| Apr 23 2024 | 0.9855 | 0.07427 | 8.15% | 0.98967 | 1.03 | 0.9738 | 80,623.00 |
| Apr 22 2024 | 0.91123 | 0.00 | 0.00% | 0.91123 | 0.91123 | 0.91123 | 0.00 |
| Apr 21 2024 | 0.91123 | 0.00 | 0.00% | 0.91123 | 0.91123 | 0.91123 | 0.00 |
| Apr 20 2024 | 0.91123 | 0.00 | 0.00% | 0.91123 | 0.91123 | 0.91123 | 0.00 |
| Apr 19 2024 | 0.91123 | -0.00493 | -0.54% | 0.91342 | 0.95211 | 0.85189 | 144,421.00 |
| Apr 18 2024 | 0.91616 | 0.00871 | 0.96% | 0.87602 | 0.92728 | 0.85413 | 143,780.00 |
| Apr 17 2024 | 0.90745 | 0.00 | 0.00% | 0.90745 | 0.90745 | 0.90745 | 0.00 |
| Apr 16 2024 | 0.90745 | 0.02159 | 2.44% | 0.8836 | 0.92578 | 0.85117 | 144,779.00 |
| Apr 15 2024 | 0.88586 | 0.01975 | 2.28% | 0.92725 | 0.97758 | 0.85269 | 165,866.00 |
| Apr 14 2024 | 0.86611 | 0.00 | 0.00% | 0.86611 | 0.86611 | 0.86611 | 0.00 |
| Apr 13 2024 | 0.86611 | -0.20895 | -19.44% | 0.96656 | 1.00 | 0.80515 | 394,129.00 |
| Apr 12 2024 | 1.08 | 0.00 | 0.00% | 1.08 | 1.08 | 1.08 | 0.00 |
| Apr 11 2024 | 1.08 | -0.030 | -2.49% | 1.10 | 1.11 | 1.06 | 112,314.00 |
| Apr 10 2024 | 1.10 | 0.010 | 1.19% | 1.11 | 1.11 | 1.04 | 153,031.00 |
| Apr 09 2024 | 1.09 | -0.070 | -5.90% | 1.17 | 1.17 | 1.08 | 187,297.00 |
| Apr 08 2024 | 1.16 | 0.020 | 1.67% | 1.14 | 1.18 | 1.11 | 136,034.00 |
| Apr 07 2024 | 1.14 | 0.030 | 2.49% | 1.11 | 1.17 | 1.11 | 62,157.00 |
| Apr 06 2024 | 1.11 | -0.040 | -3.35% | 1.09 | 1.13 | 1.09 | 131,735.00 |
| Apr 05 2024 | 1.15 | 0.00 | 0.00% | 1.15 | 1.15 | 1.15 | 0.00 |
| Apr 04 2024 | 1.15 | -0.050 | -4.33% | 1.21 | 1.21 | 1.12 | 153,634.00 |
| Apr 03 2024 | 1.20 | 0.080 | 7.18% | 1.11 | 1.23 | 1.08 | 206,826.00 |
| Apr 02 2024 | 1.12 | -0.180 | -13.96% | 1.21 | 1.21 | 1.06 | 147,064.00 |
| Apr 01 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| Mar 31 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.30 | 1.30 | 0.00 |
| Mar 30 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.35 | 1.29 | 28,025.00 |
| Mar 29 2024 | 1.30 | 0.010 | 0.82% | 1.34 | 1.37 | 1.30 | 64,278.00 |
| Mar 28 2024 | 1.29 | 0.00 | 0.00% | 1.29 | 1.29 | 1.29 | 0.00 |
| Mar 27 2024 | 1.29 | -0.070 | -5.13% | 1.35 | 1.37 | 1.28 | 65,825.00 |
| Mar 26 2024 | 1.36 | -0.040 | -2.64% | 1.39 | 1.43 | 1.36 | 4,212.00 |
| Mar 25 2024 | 1.40 | 0.060 | 4.10% | 1.36 | 1.42 | 1.34 | 2,832.00 |
| Mar 24 2024 | 1.34 | -0.010 | -0.51% | 1.30 | 1.35 | 1.30 | 476.00 |
| Mar 23 2024 | 1.35 | 0.080 | 6.57% | 1.29 | 1.36 | 1.29 | 7,879.00 |
| Mar 22 2024 | 1.27 | -0.130 | -8.99% | 1.38 | 1.38 | 1.26 | 4,752.00 |
| Mar 21 2024 | 1.39 | -0.050 | -3.38% | 1.44 | 1.45 | 1.39 | 6,435.00 |
| Mar 20 2024 | 1.44 | 0.030 | 2.18% | 1.32 | 1.46 | 1.27 | 11,994.00 |
| Mar 19 2024 | 1.41 | -0.050 | -3.55% | 1.46 | 1.46 | 1.30 | 1,529.00 |
| Mar 18 2024 | 1.46 | -0.120 | -7.70% | 1.70 | 1.70 | 1.43 | 206.00 |
| Mar 17 2024 | 1.58 | 0.310 | 24.12% | 1.32 | 1.59 | 1.31 | 1,696.00 |
| Mar 16 2024 | 1.28 | -0.070 | -4.98% | 1.32 | 1.32 | 1.21 | 555.00 |
