Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.FLUXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 18 2024 | 0.8956 | -0.0088 | -0.97% | 0.9002 | 0.9043 | 0.8819 | 904.00 |
| May 17 2024 | 0.9044 | 0.028912 | 3.30% | 0.8825 | 0.9212 | 0.8772 | 864.00 |
| May 16 2024 | 0.875488 | 0.007388 | 0.85% | 0.8785 | 0.9003 | 0.857716 | 840.00 |
| May 15 2024 | 0.8681 | 0.0268 | 3.19% | 0.8433 | 0.8993 | 0.8229 | 880.00 |
| May 14 2024 | 0.8413 | -0.0256 | -2.95% | 0.8664 | 0.8703 | 0.8196 | 879.00 |
| May 13 2024 | 0.8669 | -0.0083 | -0.95% | 0.871613 | 0.8972 | 0.8347 | 918.00 |
| May 12 2024 | 0.8752 | 0.0372 | 4.44% | 0.8431 | 0.9149 | 0.8431 | 881.00 |
| May 11 2024 | 0.838 | -0.0276 | -3.19% | 0.8679 | 0.8783 | 0.8379 | 919.00 |
| May 10 2024 | 0.8656 | -0.0212 | -2.39% | 0.8864 | 0.9095 | 0.845315 | 883.00 |
| May 09 2024 | 0.8868 | -0.0077 | -0.86% | 0.8981 | 0.9002 | 0.8523 | 844.00 |
| May 08 2024 | 0.8945 | -0.0213 | -2.33% | 0.9167 | 0.9184 | 0.8754 | 644.00 |
| May 07 2024 | 0.9158 | -0.0112 | -1.21% | 0.9364 | 0.955 | 0.9086 | 793.00 |
| May 06 2024 | 0.927 | -0.0038 | -0.41% | 0.931907 | 0.965397 | 0.9127 | 867.00 |
| May 05 2024 | 0.9308 | 0.027 | 2.99% | 0.90391 | 0.9581 | 0.8958 | 849.00 |
| May 04 2024 | 0.9038 | 0.0108 | 1.21% | 0.8901 | 0.9178 | 0.879 | 865.00 |
| May 03 2024 | 0.893 | 0.0257 | 2.96% | 0.865341 | 0.9053 | 0.8502 | 861.00 |
| May 02 2024 | 0.8673 | 0.0163 | 1.92% | 0.8433 | 0.8762 | 0.8187 | 918.00 |
| May 01 2024 | 0.851 | -0.0105 | -1.22% | 0.8695 | 0.869667 | 0.8075 | 834.00 |
| Apr 30 2024 | 0.8615 | -0.0294 | -3.30% | 0.891289 | 0.9046 | 0.8231 | 776.00 |
| Apr 29 2024 | 0.8909 | -0.0238 | -2.60% | 0.9186 | 0.920292 | 0.869153 | 873.00 |
| Apr 28 2024 | 0.9147 | -0.0174 | -1.87% | 0.9231 | 0.9402 | 0.9085 | 867.00 |
| Apr 27 2024 | 0.9321 | 0.0176 | 1.92% | 0.9155 | 0.9321 | 0.8807 | 851.00 |
| Apr 26 2024 | 0.9145 | -0.023274 | -2.48% | 0.9396 | 0.9419 | 0.888214 | 879.00 |
| Apr 25 2024 | 0.937774 | -0.011326 | -1.19% | 0.9458 | 0.9597 | 0.9073 | 897.00 |
| Apr 24 2024 | 0.9491 | -0.0376 | -3.81% | 0.9901 | 1.00 | 0.930 | 815.00 |
| Apr 23 2024 | 0.9867 | -0.0026 | -0.26% | 0.9915 | 1.02 | 0.9747 | 832.00 |
| Apr 22 2024 | 0.9893 | 0.0257 | 2.67% | 0.9701 | 1.01 | 0.9641 | 799.00 |
| Apr 21 2024 | 0.9636 | -0.0019 | -0.20% | 0.9609 | 0.9806 | 0.937774 | 844.00 |
| Apr 20 2024 | 0.9655 | 0.0539 | 5.91% | 0.9157 | 0.975 | 0.907276 | 901.00 |
| Apr 19 2024 | 0.9116 | -0.0049 | -0.53% | 0.9114 | 0.9473 | 0.858 | 879.00 |
| Apr 18 2024 | 0.9165 | 0.0413 | 4.72% | 0.871 | 0.9275 | 0.8552 | 903.00 |
| Apr 17 2024 | 0.8752 | -0.0327 | -3.60% | 0.9018 | 0.9095 | 0.8335 | 899.00 |
| Apr 16 2024 | 0.9079 | 0.0238 | 2.69% | 0.882 | 0.9253 | 0.8531 | 899.00 |
| Apr 15 2024 | 0.8841 | -0.0547 | -5.83% | 0.9348 | 0.976945 | 0.8623 | 863.00 |
| Apr 14 2024 | 0.9388 | 0.0611 | 6.96% | 0.8678 | 0.9452 | 0.8374 | 878.00 |
| Apr 13 2024 | 0.8777 | -0.0959 | -9.85% | 0.9707 | 1.00 | 0.8127 | 877.00 |
| Apr 12 2024 | 0.9736 | -0.0999 | -9.31% | 1.10 | 1.12 | 0.8923 | 727.00 |
| Apr 11 2024 | 1.07 | -0.030 | -2.56% | 1.10 | 1.11 | 1.06 | 740.00 |
| Apr 10 2024 | 1.10 | 0.020 | 1.43% | 1.10 | 1.11 | 1.05 | 758.00 |
| Apr 09 2024 | 1.09 | -0.070 | -6.08% | 1.16 | 1.17 | 1.08 | 710.00 |
| Apr 08 2024 | 1.16 | 0.020 | 1.39% | 1.14 | 1.18 | 1.11 | 717.00 |
| Apr 07 2024 | 1.14 | 0.030 | 2.42% | 1.11 | 1.16 | 1.11 | 753.00 |
| Apr 06 2024 | 1.11 | 0.020 | 1.44% | 1.10 | 1.13 | 1.09 | 757.00 |
| Apr 05 2024 | 1.10 | -0.050 | -4.48% | 1.14 | 1.17 | 1.08 | 758.00 |
| Apr 04 2024 | 1.15 | -0.050 | -4.18% | 1.20 | 1.20 | 1.12 | 750.00 |
| Apr 03 2024 | 1.20 | 0.080 | 6.99% | 1.12 | 1.23 | 1.09 | 752.00 |
| Apr 02 2024 | 1.12 | -0.090 | -7.71% | 1.21 | 1.21 | 1.06 | 813.00 |
| Apr 01 2024 | 1.21 | -0.120 | -8.68% | 1.33 | 1.33 | 1.18 | 706.00 |
| Mar 31 2024 | 1.33 | 0.030 | 2.34% | 1.30 | 1.34 | 1.30 | 678.00 |
| Mar 30 2024 | 1.30 | 0.00 | 0.00% | 1.30 | 1.35 | 1.29 | 642.00 |
| Mar 29 2024 | 1.30 | -0.040 | -2.94% | 1.34 | 1.36 | 1.30 | 664.00 |
| Mar 28 2024 | 1.34 | 0.050 | 3.70% | 1.30 | 1.35 | 1.27 | 659.00 |
| Mar 27 2024 | 1.29 | -0.060 | -4.14% | 1.35 | 1.37 | 1.28 | 619.00 |
| Mar 26 2024 | 1.35 | -0.050 | -3.29% | 1.39 | 1.45 | 1.34 | 616.00 |
| Mar 25 2024 | 1.39 | 0.040 | 3.30% | 1.35 | 1.42 | 1.34 | 608.00 |
| Mar 24 2024 | 1.35 | 0.050 | 3.78% | 1.31 | 1.37 | 1.27 | 646.00 |
| Mar 23 2024 | 1.30 | 0.010 | 0.71% | 1.29 | 1.36 | 1.29 | 646.00 |
| Mar 22 2024 | 1.29 | -0.100 | -6.96% | 1.38 | 1.39 | 1.26 | 622.00 |
| Mar 21 2024 | 1.39 | -0.050 | -3.60% | 1.44 | 1.44 | 1.37 | 626.00 |
| Mar 20 2024 | 1.44 | 0.110 | 8.45% | 1.33 | 1.46 | 1.27 | 637.00 |
| Mar 19 2024 | 1.33 | -0.110 | -7.96% | 1.47 | 1.47 | 1.30 | 608.00 |
| Mar 18 2024 | 1.44 | -0.200 | -12.38% | 1.71 | 1.76 | 1.44 | 560.00 |
| Mar 17 2024 | 1.65 | 0.370 | 28.80% | 1.31 | 1.65 | 1.31 | 597.00 |
| Mar 16 2024 | 1.28 | -0.040 | -2.91% | 1.33 | 1.33 | 1.20 | 678.00 |
| Mar 15 2024 | 1.32 | -0.050 | -3.98% | 1.37 | 1.37 | 1.19 | 673.00 |
| Mar 14 2024 | 1.37 | 0.050 | 3.59% | 1.34 | 1.48 | 1.28 | 580.00 |
| Mar 13 2024 | 1.32 | 0.130 | 11.28% | 1.19 | 1.34 | 1.18 | 1,000.00 |
| Mar 12 2024 | 1.19 | -0.020 | -1.83% | 1.21 | 1.21 | 1.12 | 1,431.00 |
| Mar 11 2024 | 1.21 | 0.050 | 4.29% | 1.16 | 1.25 | 1.13 | 2,018.00 |
| Mar 10 2024 | 1.16 | -0.040 | -3.04% | 1.21 | 1.27 | 1.14 | 3,601.00 |
| Mar 09 2024 | 1.20 | 0.160 | 14.87% | 1.04 | 1.21 | 1.03 | 25,361.00 |
| Mar 08 2024 | 1.04 | 0.00 | -0.34% | 1.04 | 1.06 | 1.02 | 14,654.00 |
| Mar 07 2024 | 1.05 | 0.010 | 0.73% | 1.04 | 1.07 | 0.9927 | 18,928.00 |
| Mar 06 2024 | 1.04 | 0.080 | 7.90% | 0.953023 | 1.04 | 0.9016 | 18,637.00 |
| Mar 05 2024 | 0.9623 | -0.0767 | -7.38% | 1.04 | 1.04 | 0.8847 | 21,643.00 |
| Mar 04 2024 | 1.04 | -0.040 | -3.56% | 1.07 | 1.12 | 1.02 | 3,349.00 |
| Mar 03 2024 | 1.08 | 0.070 | 7.29% | 1.00 | 1.18 | 0.956836 | 3,440.00 |
| Mar 02 2024 | 1.00 | 0.010 | 1.23% | 0.992 | 1.01 | 0.9656 | 8,769.00 |
| Mar 01 2024 | 0.9919 | -0.0272 | -2.67% | 1.02 | 1.06 | 0.990 | 10,541.00 |
| Feb 29 2024 | 1.02 | -0.010 | -0.99% | 1.03 | 1.07 | 0.992271 | 9,639.00 |
| Feb 28 2024 | 1.03 | -0.020 | -1.58% | 1.05 | 1.08 | 1.00 | 4,977.00 |
| Feb 27 2024 | 1.05 | 0.080 | 7.81% | 0.9676 | 1.12 | 0.9664 | 9,353.00 |
| Feb 26 2024 | 0.970 | 0.0225 | 2.37% | 0.9453 | 0.973114 | 0.9103 | 14,764.00 |
| Feb 25 2024 | 0.9475 | 0.0876 | 10.19% | 0.862005 | 0.950126 | 0.861528 | 5,647.00 |
| Feb 24 2024 | 0.8599 | -0.0083 | -0.96% | 0.865341 | 0.9024 | 0.835 | 20,337.00 |
| Feb 23 2024 | 0.8682 | -0.0174 | -1.96% | 0.881 | 0.906 | 0.834842 | 74,130.00 |
| Feb 22 2024 | 0.8856 | 0.0758 | 9.36% | 0.8086 | 0.8994 | 0.7933 | 169,578.00 |
| Feb 21 2024 | 0.8098 | -0.0351 | -4.15% | 0.8443 | 0.8563 | 0.7728 | 187,279.00 |
| Feb 20 2024 | 0.8449 | -0.026 | -2.99% | 0.8704 | 0.8749 | 0.823 | 111,609.00 |
| Feb 19 2024 | 0.8709 | 0.135853 | 18.48% | 0.855658 | 0.884993 | 0.8236 | 13,729.00 |
| Feb 18 2024 | 0.735047 | 0.021147 | 2.96% | 0.713 | 0.735047 | 0.710332 | 58,125.00 |
| Feb 17 2024 | 0.7139 | -0.0078 | -1.08% | 0.721558 | 0.7225 | 0.691271 | 142,254.00 |
