Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.FLUXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 0.865 | -0.0219 | -2.47% | 0.8852 | 0.9099 | 0.8428 | 149,231.00 |
| May 09 2024 | 0.8869 | -0.0084 | -0.94% | 0.8961 | 0.8998 | 0.8507 | 127,692.00 |
| May 08 2024 | 0.8953 | -0.0261 | -2.83% | 0.9227 | 0.9227 | 0.8741 | 120,403.00 |
| May 07 2024 | 0.9214 | -0.0051 | -0.55% | 0.932 | 0.9559 | 0.9125 | 116,335.00 |
| May 06 2024 | 0.9265 | 0.0011 | 0.12% | 0.9288 | 0.9567 | 0.9184 | 118,108.00 |
| May 05 2024 | 0.9254 | 0.0197 | 2.18% | 0.9046 | 0.9536 | 0.8948 | 132,110.00 |
| May 04 2024 | 0.9057 | 0.0139 | 1.56% | 0.8884 | 0.9184 | 0.8789 | 118,029.00 |
| May 03 2024 | 0.8918 | 0.0275 | 3.18% | 0.8655 | 0.9081 | 0.8501 | 124,782.00 |
| May 02 2024 | 0.8643 | 0.0116 | 1.36% | 0.8469 | 0.8759 | 0.8182 | 138,773.00 |
| May 01 2024 | 0.8527 | -0.0083 | -0.96% | 0.8672 | 0.8685 | 0.8138 | 161,615.00 |
| Apr 30 2024 | 0.861 | -0.0316 | -3.54% | 0.8933 | 0.905 | 0.8192 | 538,892.00 |
| Apr 29 2024 | 0.8926 | -0.0199 | -2.18% | 0.9159 | 0.9198 | 0.8618 | 452,082.00 |
| Apr 28 2024 | 0.9125 | -0.0192 | -2.06% | 0.9239 | 0.9391 | 0.9062 | 403,336.00 |
| Apr 27 2024 | 0.9317 | 0.0166 | 1.81% | 0.9161 | 0.9363 | 0.8803 | 218,596.00 |
| Apr 26 2024 | 0.9151 | -0.0232 | -2.47% | 0.9377 | 0.9415 | 0.8857 | 412,874.00 |
| Apr 25 2024 | 0.9383 | 0.0007 | 0.07% | 0.9448 | 0.9615 | 0.9058 | 404,155.00 |
| Apr 24 2024 | 0.9376 | -0.0443 | -4.51% | 0.9853 | 1.00 | 0.928 | 375,659.00 |
| Apr 23 2024 | 0.9819 | -0.0102 | -1.03% | 0.9867 | 1.03 | 0.9734 | 561,140.00 |
| Apr 22 2024 | 0.9921 | 0.0315 | 3.28% | 0.9628 | 1.02 | 0.9602 | 437,446.00 |
| Apr 21 2024 | 0.9606 | -0.0018 | -0.19% | 0.9581 | 0.9781 | 0.9357 | 110,594.00 |
| Apr 20 2024 | 0.9624 | 0.0595 | 6.59% | 0.9138 | 0.9718 | 0.9064 | 116,959.00 |
| Apr 19 2024 | 0.9029 | -0.0166 | -1.81% | 0.9094 | 0.9472 | 0.8517 | 156,983.00 |
| Apr 18 2024 | 0.9195 | 0.0463 | 5.30% | 0.8666 | 0.9255 | 0.860 | 160,565.00 |
| Apr 17 2024 | 0.8732 | -0.035 | -3.85% | 0.900 | 0.9053 | 0.8365 | 187,787.00 |
| Apr 16 2024 | 0.9082 | 0.0226 | 2.55% | 0.8829 | 0.9239 | 0.8549 | 158,401.00 |
| Apr 15 2024 | 0.8856 | -0.0497 | -5.31% | 0.9281 | 0.9737 | 0.8751 | 166,398.00 |
| Apr 14 2024 | 0.9353 | 0.0567 | 6.45% | 0.8689 | 0.9403 | 0.836 | 165,648.00 |
| Apr 13 2024 | 0.8786 | -0.1003 | -10.25% | 0.9697 | 1.00 | 0.8285 | 161,613.00 |
| Apr 12 2024 | 0.9789 | -0.0943 | -8.79% | 1.10 | 1.12 | 0.8897 | 359,957.00 |
| Apr 11 2024 | 1.07 | -0.030 | -2.61% | 1.10 | 1.11 | 1.06 | 322,355.00 |
| Apr 10 2024 | 1.10 | 0.020 | 1.82% | 1.11 | 1.11 | 1.05 | 361,355.00 |
| Apr 09 2024 | 1.08 | -0.080 | -6.93% | 1.16 | 1.17 | 1.08 | 315,066.00 |
| Apr 08 2024 | 1.16 | 0.030 | 2.52% | 1.14 | 1.18 | 1.11 | 375,238.00 |
| Apr 07 2024 | 1.13 | 0.020 | 1.59% | 1.11 | 1.17 | 1.11 | 377,651.00 |
| Apr 06 2024 | 1.12 | 0.010 | 1.31% | 1.10 | 1.12 | 1.09 | 228,692.00 |
| Apr 05 2024 | 1.10 | -0.040 | -3.86% | 1.14 | 1.16 | 1.09 | 252,922.00 |
| Apr 04 2024 | 1.15 | -0.050 | -4.47% | 1.20 | 1.20 | 1.12 | 270,523.00 |
| Apr 03 2024 | 1.20 | 0.080 | 6.90% | 1.12 | 1.22 | 1.09 | 429,188.00 |
| Apr 02 2024 | 1.12 | -0.090 | -7.43% | 1.21 | 1.21 | 1.06 | 373,612.00 |
| Apr 01 2024 | 1.21 | -0.120 | -8.74% | 1.32 | 1.32 | 1.18 | 357,291.00 |
| Mar 31 2024 | 1.33 | 0.030 | 2.40% | 1.29 | 1.34 | 1.29 | 247,072.00 |
| Mar 30 2024 | 1.30 | 0.00 | -0.12% | 1.30 | 1.34 | 1.29 | 248,618.00 |
| Mar 29 2024 | 1.30 | -0.030 | -2.45% | 1.33 | 1.36 | 1.30 | 328,459.00 |
| Mar 28 2024 | 1.33 | 0.030 | 2.68% | 1.30 | 1.35 | 1.27 | 596,931.00 |
| Mar 27 2024 | 1.30 | -0.050 | -3.39% | 1.34 | 1.36 | 1.28 | 868,448.00 |
| Mar 26 2024 | 1.34 | -0.050 | -3.39% | 1.39 | 1.44 | 1.33 | 949,174.00 |
| Mar 25 2024 | 1.39 | 0.030 | 2.32% | 1.36 | 1.42 | 1.34 | 703,003.00 |
| Mar 24 2024 | 1.36 | 0.060 | 4.48% | 1.30 | 1.37 | 1.26 | 625,912.00 |
| Mar 23 2024 | 1.30 | 0.010 | 0.90% | 1.29 | 1.36 | 1.29 | 519,955.00 |
| Mar 22 2024 | 1.29 | -0.100 | -7.13% | 1.38 | 1.39 | 1.26 | 593,001.00 |
| Mar 21 2024 | 1.39 | -0.060 | -4.16% | 1.44 | 1.45 | 1.37 | 601,533.00 |
| Mar 20 2024 | 1.45 | 0.110 | 8.38% | 1.33 | 1.46 | 1.29 | 656,350.00 |
| Mar 19 2024 | 1.34 | -0.110 | -7.40% | 1.47 | 1.47 | 1.29 | 789,556.00 |
| Mar 18 2024 | 1.44 | -0.170 | -10.72% | 1.67 | 1.73 | 1.43 | 669,052.00 |
| Mar 17 2024 | 1.62 | 0.340 | 26.22% | 1.32 | 1.64 | 1.29 | 785,101.00 |
| Mar 16 2024 | 1.28 | -0.040 | -2.82% | 1.32 | 1.32 | 1.20 | 664,592.00 |
| Mar 15 2024 | 1.32 | -0.050 | -3.93% | 1.37 | 1.37 | 1.17 | 665,466.00 |
| Mar 14 2024 | 1.37 | 0.030 | 2.20% | 1.35 | 1.44 | 1.28 | 695,868.00 |
| Mar 13 2024 | 1.34 | 0.160 | 13.39% | 1.19 | 1.34 | 1.18 | 611,468.00 |
| Mar 12 2024 | 1.18 | -0.020 | -1.81% | 1.21 | 1.22 | 1.13 | 495,141.00 |
| Mar 11 2024 | 1.21 | 0.040 | 3.80% | 1.16 | 1.25 | 1.14 | 547,682.00 |
| Mar 10 2024 | 1.16 | -0.040 | -3.02% | 1.21 | 1.27 | 1.13 | 623,166.00 |
| Mar 09 2024 | 1.20 | 0.160 | 14.98% | 1.03 | 1.21 | 1.03 | 642,730.00 |
| Mar 08 2024 | 1.04 | 0.00 | -0.08% | 1.04 | 1.06 | 1.02 | 622,537.00 |
| Mar 07 2024 | 1.04 | 0.010 | 1.07% | 1.03 | 1.07 | 0.9913 | 567,659.00 |
| Mar 06 2024 | 1.03 | 0.080 | 8.14% | 0.9456 | 1.04 | 0.9014 | 596,173.00 |
| Mar 05 2024 | 0.9533 | -0.087 | -8.36% | 1.04 | 1.04 | 0.922 | 618,720.00 |
| Mar 04 2024 | 1.04 | -0.040 | -3.52% | 1.07 | 1.12 | 1.02 | 713,343.00 |
| Mar 03 2024 | 1.08 | 0.070 | 7.43% | 1.00 | 1.15 | 0.9532 | 800,014.00 |
| Mar 02 2024 | 1.00 | 0.010 | 1.10% | 0.9935 | 1.01 | 0.9665 | 733,729.00 |
| Mar 01 2024 | 0.9927 | -0.0242 | -2.38% | 1.02 | 1.06 | 0.9885 | 745,784.00 |
| Feb 29 2024 | 1.02 | -0.010 | -1.32% | 1.02 | 1.07 | 1.00 | 795,128.00 |
| Feb 28 2024 | 1.03 | -0.010 | -1.30% | 1.04 | 1.08 | 1.01 | 776,468.00 |
| Feb 27 2024 | 1.04 | 0.080 | 7.94% | 0.9665 | 1.11 | 0.9652 | 900,745.00 |
| Feb 26 2024 | 0.9673 | 0.0266 | 2.83% | 0.9434 | 0.9707 | 0.9098 | 863,722.00 |
| Feb 25 2024 | 0.9407 | 0.0808 | 9.40% | 0.8633 | 0.944 | 0.8595 | 688,454.00 |
| Feb 24 2024 | 0.8599 | -0.0079 | -0.91% | 0.8663 | 0.8994 | 0.8348 | 808,732.00 |
| Feb 23 2024 | 0.8678 | -0.0132 | -1.50% | 0.8819 | 0.9004 | 0.840 | 1,000,768.00 |
| Feb 22 2024 | 0.881 | 0.0696 | 8.58% | 0.811 | 0.890 | 0.7923 | 898,982.00 |
| Feb 21 2024 | 0.8114 | -0.0315 | -3.74% | 0.8438 | 0.8552 | 0.7747 | 883,217.00 |
| Feb 20 2024 | 0.8429 | -0.0368 | -4.18% | 0.866 | 0.868 | 0.8222 | 949,221.00 |
| Feb 19 2024 | 0.8797 | 0.0558 | 6.77% | 0.8118 | 0.9487 | 0.8117 | 1,004,045.00 |
| Feb 18 2024 | 0.8239 | 0.1092 | 15.28% | 0.711 | 0.8245 | 0.7101 | 1,088,460.00 |
| Feb 17 2024 | 0.7147 | -0.0066 | -0.92% | 0.721 | 0.721 | 0.6915 | 983,345.00 |
| Feb 16 2024 | 0.7213 | 0.0338 | 4.92% | 0.6802 | 0.7339 | 0.6764 | 1,022,586.00 |
| Feb 15 2024 | 0.6875 | 0.0309 | 4.71% | 0.6564 | 0.7117 | 0.649 | 999,551.00 |
| Feb 14 2024 | 0.6566 | 0.016 | 2.50% | 0.638 | 0.6586 | 0.6312 | 1,012,576.00 |
| Feb 13 2024 | 0.6406 | 0.0118 | 1.88% | 0.6273 | 0.6498 | 0.6178 | 1,022,115.00 |
| Feb 12 2024 | 0.6288 | 0.0276 | 4.59% | 0.6055 | 0.6367 | 0.597 | 961,195.00 |
| Feb 11 2024 | 0.6012 | -0.0038 | -0.63% | 0.6057 | 0.6228 | 0.598 | 952,617.00 |
| Feb 10 2024 | 0.605 | -0.0106 | -1.72% | 0.6082 | 0.6159 | 0.5924 | 922,388.00 |
