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...
34.85
-0.14%
US Tech 100
19,231.69
0.35%
S&P 500
5,474.56
0.26%
US Dollar vs CAD
1.37445
0.51%
Bitcoin
63,738.35
1.82%
Registration Strip Icon for tools Level up your trading with our powerful tools and real-time insights all in one place.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. Flux (Gate.io:FLUXETH)

  6. Flux (Gate.io:FLUXETH) Historical

FLUXETH Flux

0.000186
0.00000017 (0.09%)
13:02:29 - Realtime Data

FLUXETH Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 30 2024 0.000185 0.00000100 0.54% 0.000184 0.000187 0.000182 15,779.00
Jun 29 2024 0.000184 -0.000013 -6.59% 0.000197 0.000197 0.000184 18,960.00
Jun 28 2024 0.000197 0.00000500 2.60% 0.000192 0.000199 0.000192 17,511.00
Jun 27 2024 0.000193 0.00000900 4.91% 0.000184 0.000201 0.000183 20,431.00
Jun 26 2024 0.000183 -0.00000900 -4.67% 0.000193 0.000206 0.000181 20,844.00
Jun 25 2024 0.000193 0.00000400 2.12% 0.000189 0.000193 0.000185 16,512.00
Jun 24 2024 0.000189 0.000014 7.98% 0.000176 0.000191 0.00017 17,768.00
Jun 23 2024 0.000175 -0.00000400 -2.23% 0.000179 0.000182 0.000171 26,038.00
Jun 22 2024 0.00018 -0.00000300 -1.64% 0.000183 0.000184 0.000179 16,760.00
Jun 21 2024 0.000183 -0.00000500 -2.66% 0.000188 0.000188 0.000182 17,035.00
Jun 20 2024 0.000188 0.000012 6.80% 0.000177 0.000191 0.000176 19,731.00
Jun 19 2024 0.000176 -0.00000094 -0.53% 0.000177 0.000185 0.000175 18,859.00
Jun 18 2024 0.000177 -0.000019 -9.66% 0.000197 0.000197 0.000172 28,554.00
Jun 17 2024 0.000197 -0.00000300 -1.51% 0.000199 0.000199 0.00019 20,931.00
Jun 16 2024 0.000199 -0.000011 -5.22% 0.00021 0.000211 0.000196 28,802.00
Jun 15 2024 0.000211 -0.00000500 -2.32% 0.000215 0.000215 0.00021 13,310.00
Jun 14 2024 0.000216 -0.000023 -9.66% 0.000238 0.000239 0.000214 23,556.00
Jun 13 2024 0.000238 -0.00001 -4.03% 0.000249 0.000249 0.000238 11,314.00
Jun 12 2024 0.000248 0.00000400 1.64% 0.000247 0.000255 0.000242 10,822.00
Jun 11 2024 0.000245 0.00000100 0.41% 0.000244 0.000294 0.000239 23,594.00
Jun 10 2024 0.000243 -0.00000300 -1.22% 0.000247 0.000249 0.000242 11,160.00
Jun 09 2024 0.000247 -0.00000700 -2.76% 0.000253 0.000253 0.000245 12,369.00
Jun 08 2024 0.000253 -0.00000200 -0.78% 0.000255 0.000262 0.000248 10,727.00
Jun 07 2024 0.000255 -0.000017 -6.25% 0.000269 0.000273 0.000253 12,826.00
Jun 06 2024 0.000272 0.000012 4.61% 0.000262 0.000277 0.000253 13,141.00
Jun 05 2024 0.000261 0.00000600 2.36% 0.000254 0.000264 0.000254 11,171.00
Jun 04 2024 0.000255 0.00000700 2.83% 0.000246 0.000255 0.000243 5,790.00
Jun 03 2024 0.000247 0.00000700 2.91% 0.000241 0.000253 0.000238 11,483.00
Jun 02 2024 0.000241 -0.00000600 -2.43% 0.000247 0.000249 0.000239 13,852.00
Jun 01 2024 0.000247 -0.00000400 -1.59% 0.000251 0.000253 0.000244 11,256.00
May 31 2024 0.000251 -0.00000900 -3.46% 0.00026 0.000262 0.00025 9,831.00
May 30 2024 0.00026 -0.00000100 -0.38% 0.000261 0.000264 0.000256 11,190.00
May 29 2024 0.000261 0.00000200 0.77% 0.000259 0.000282 0.000258 22,053.00
May 28 2024 0.000259 0.00001 4.02% 0.000247 0.000259 0.000242 10,937.00
May 27 2024 0.000249 0.00000500 2.05% 0.000244 0.000252 0.000241 11,477.00
May 26 2024 0.000244 -0.00000100 -0.41% 0.000245 0.000248 0.000239 13,577.00
May 25 2024 0.000245 0.00001 4.25% 0.000236 0.000254 0.000236 11,469.00
May 24 2024 0.000235 -0.00000300 -1.26% 0.000238 0.00024 0.000234 11,438.00
May 23 2024 0.000238 -0.00000900 -3.64% 0.000243 0.000244 0.000229 24,790.00
May 22 2024 0.000247 0.000011 4.67% 0.000238 0.00025 0.000236 12,793.00
May 21 2024 0.000236 -0.000018 -7.09% 0.000254 0.000254 0.000235 13,169.00
May 20 2024 0.000254 -0.000031 -10.88% 0.000284 0.000291 0.000253 16,410.00
May 19 2024 0.000285 -0.00000100 -0.35% 0.000286 0.000292 0.000284 14,761.00
May 18 2024 0.000286 -0.00000800 -2.71% 0.000292 0.000292 0.000283 13,557.00
May 17 2024 0.000295 -0.00000400 -1.34% 0.000297 0.000305 0.00029 11,199.00
May 16 2024 0.000298 0.00001 3.47% 0.000287 0.0003 0.000285 11,565.00
May 15 2024 0.000288 0.00000200 0.70% 0.000293 0.000299 0.000284 10,687.00
May 14 2024 0.000286 -0.00001 -3.38% 0.000294 0.000297 0.000282 15,995.00
May 13 2024 0.000296 -0.00000200 -0.67% 0.000297 0.000306 0.000289 19,102.00
May 12 2024 0.000299 0.00001 3.46% 0.000289 0.000312 0.000289 12,888.00
May 11 2024 0.000289 -0.00000900 -3.02% 0.000296 0.000301 0.000288 12,151.00
May 10 2024 0.000298 0.00000600 2.05% 0.000292 0.000302 0.00029 12,308.00
May 09 2024 0.000292 -0.00000800 -2.66% 0.000301 0.000302 0.000287 11,141.00
May 08 2024 0.0003 -0.00000700 -2.28% 0.000307 0.000307 0.000293 11,491.00
May 07 2024 0.000307 0.00000500 1.66% 0.000303 0.000312 0.000299 12,172.00
May 06 2024 0.000302 0.00000700 2.37% 0.000295 0.000305 0.000295 9,824.00
May 05 2024 0.000295 0.00000500 1.73% 0.00029 0.000307 0.000289 10,482.00
May 04 2024 0.00029 0.00000200 0.70% 0.000287 0.000293 0.000282 9,083.00
May 03 2024 0.000288 -0.00000100 -0.35% 0.00029 0.000297 0.000285 13,501.00
May 02 2024 0.000289 0.00000300 1.05% 0.000285 0.000292 0.000283 9,612.00
May 01 2024 0.000286 0.00000200 0.70% 0.000285 0.000296 0.00028 18,050.00
Apr 30 2024 0.000284 0.00000600 2.16% 0.000277 0.000288 0.000276 12,000.00
Apr 29 2024 0.000278 -0.00000100 -0.36% 0.00028 0.000282 0.000272 14,531.00
Apr 28 2024 0.00028 -0.00000800 -2.78% 0.000283 0.000284 0.000277 9,345.00
Apr 27 2024 0.000288 -0.00000500 -1.71% 0.000292 0.000292 0.000281 9,822.00
Apr 26 2024 0.000292 -0.00000500 -1.68% 0.000296 0.0003 0.000284 13,521.00
Apr 25 2024 0.000297 -0.00000300 -1.00% 0.000301 0.000304 0.00029 10,593.00
Apr 24 2024 0.0003 -0.00000600 -1.97% 0.000306 0.000308 0.000294 11,598.00
Apr 23 2024 0.000305 -0.00000500 -1.61% 0.000309 0.000319 0.000303 11,995.00
Apr 22 2024 0.00031 0.00000500 1.64% 0.000305 0.000317 0.000303 15,153.00
Apr 21 2024 0.000305 0.00000017 0.06% 0.000305 0.000308 0.000298 8,788.00
Apr 20 2024 0.000305 0.00000900 3.04% 0.000298 0.000309 0.000297 11,816.00
Apr 19 2024 0.000296 -0.00000400 -1.34% 0.000299 0.000306 0.000294 10,467.00
Apr 18 2024 0.000299 0.00000700 2.39% 0.000293 0.000302 0.000289 14,133.00
Apr 17 2024 0.000293 -0.00000200 -0.68% 0.000295 0.000301 0.000278 13,927.00
Apr 16 2024 0.000295 0.00000900 3.15% 0.000286 0.000299 0.000283 13,453.00
Apr 15 2024 0.000286 -0.000011 -3.70% 0.000296 0.000305 0.00028 13,088.00
Apr 14 2024 0.000297 0.00000600 2.06% 0.000289 0.000311 0.000284 15,575.00
Apr 13 2024 0.000291 -0.00001 -3.32% 0.000298 0.000308 0.000277 26,764.00
Apr 12 2024 0.000301 -0.00000400 -1.31% 0.000313 0.000318 0.000277 35,603.00
Apr 11 2024 0.000305 -0.00000700 -2.24% 0.000311 0.000312 0.000303 9,304.00
Apr 10 2024 0.000312 0.00000200 0.64% 0.000311 0.000318 0.0003 16,766.00
Apr 09 2024 0.00031 -0.00000400 -1.27% 0.000313 0.00032 0.000307 11,858.00
Apr 08 2024 0.000314 -0.000015 -4.56% 0.000329 0.000331 0.000314 11,821.00
Apr 07 2024 0.000329 -0.00000100 -0.30% 0.000331 0.000345 0.000329 11,516.00
Apr 06 2024 0.000331 -0.00000100 -0.30% 0.00033 0.000337 0.000329 9,683.00
Apr 05 2024 0.000332 -0.000013 -3.77% 0.000344 0.000356 0.00033 7,900.00
Apr 04 2024 0.000345 -0.000016 -4.43% 0.000364 0.000364 0.000333 9,428.00
Apr 03 2024 0.000361 0.000021 6.17% 0.00034 0.000372 0.000328 12,641.00
Apr 02 2024 0.00034 -0.00000600 -1.73% 0.000346 0.00035 0.00033 22,426.00

Your Recent History

GATE
FLUXETH
Flux
BIT
UC4B0D
Unicredit Bank
BIT
UC4KUC
Unicredit Bank
BIT
ZERO
HANetf S&P Global Clean ...
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