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 |
|---|---|---|---|---|---|---|---|
| Jun 26 2024 | 0.665238 | 0.00 | 0.00% | 0.665238 | 0.665238 | 0.665238 | 0.00 |
| Jun 25 2024 | 0.665238 | 0.050875 | 8.28% | 0.627925 | 0.665238 | 0.627925 | 185.00 |
| Jun 24 2024 | 0.614363 | -0.025582 | -4.00% | 0.5808 | 0.749457 | 0.552616 | 2,230.00 |
| Jun 23 2024 | 0.639945 | -0.089037 | -12.21% | 0.68672 | 0.68672 | 0.639945 | 236.00 |
| Jun 22 2024 | 0.728982 | 0.032838 | 4.72% | 0.730552 | 0.730552 | 0.646369 | 295.00 |
| Jun 21 2024 | 0.696143 | 0.121875 | 21.22% | 0.782832 | 0.782832 | 0.696143 | 449.00 |
| Jun 20 2024 | 0.574268 | -0.043986 | -7.11% | 0.676372 | 0.797164 | 0.505344 | 2,220.00 |
| Jun 19 2024 | 0.618254 | -0.03773 | -5.75% | 0.680008 | 0.882891 | 0.529841 | 2,569.00 |
| Jun 18 2024 | 0.655984 | -0.018788 | -2.78% | 0.481874 | 0.750545 | 0.481874 | 12,672.00 |
| Jun 17 2024 | 0.674772 | -0.05761 | -7.87% | 0.688563 | 0.790237 | 0.526404 | 12,400.00 |
| Jun 16 2024 | 0.732382 | -0.010232 | -1.38% | 0.755911 | 0.755911 | 0.682011 | 752.00 |
| Jun 15 2024 | 0.742614 | -0.059809 | -7.45% | 0.771607 | 0.878842 | 0.698779 | 7,512.00 |
| Jun 14 2024 | 0.802423 | -0.085904 | -9.67% | 0.86137 | 0.86601 | 0.742454 | 2,367.00 |
| Jun 13 2024 | 0.888327 | -0.007073 | -0.79% | 0.894869 | 0.940615 | 0.888327 | 3,450.00 |
| Jun 12 2024 | 0.8954 | 0.07529 | 9.18% | 0.82669 | 0.90305 | 0.82669 | 1,869.00 |
| Jun 11 2024 | 0.82011 | -0.041586 | -4.83% | 0.933513 | 0.979632 | 0.811658 | 6,699.00 |
| Jun 10 2024 | 0.861696 | -0.114605 | -11.74% | 0.879211 | 0.950176 | 0.804172 | 7,178.00 |
| Jun 09 2024 | 0.976301 | -0.010081 | -1.02% | 1.08 | 1.08 | 0.876535 | 4,590.00 |
| Jun 08 2024 | 0.986382 | -0.014741 | -1.47% | 0.961843 | 1.01 | 0.911012 | 2,635.00 |
| Jun 07 2024 | 1.00 | 0.020 | 1.60% | 1.02 | 1.05 | 0.880463 | 4,030.00 |
| Jun 06 2024 | 0.985397 | -0.042149 | -4.10% | 1.06 | 1.06 | 0.936786 | 3,099.00 |
| Jun 05 2024 | 1.03 | 0.030 | 3.20% | 0.980089 | 1.16 | 0.980089 | 2,096.00 |
| Jun 04 2024 | 0.995696 | 0.062379 | 6.68% | 0.896476 | 1.02 | 0.892994 | 3,858.00 |
| Jun 03 2024 | 0.933317 | -0.012497 | -1.32% | 0.936144 | 1.01 | 0.835292 | 8,831.00 |
| Jun 02 2024 | 0.945814 | 0.040327 | 4.45% | 0.9513 | 0.993232 | 0.920923 | 2,024.00 |
| Jun 01 2024 | 0.905487 | -0.037395 | -3.97% | 0.913445 | 1.08 | 0.851709 | 4,519.00 |
| May 31 2024 | 0.942883 | -0.017098 | -1.78% | 2.28 | 2.28 | 0.89182 | 6,619.00 |
| May 30 2024 | 0.95998 | -0.113102 | -10.54% | 1.06 | 1.09 | 0.855082 | 6,503.00 |
| May 29 2024 | 1.07 | 0.120 | 12.92% | 1.05 | 1.07 | 0.936953 | 3,234.00 |
| May 28 2024 | 0.950334 | -0.118916 | -11.12% | 1.04 | 1.20 | 0.927496 | 7,215.00 |
| May 27 2024 | 1.07 | 0.110 | 11.03% | 0.961013 | 1.07 | 0.928187 | 4,393.00 |
| May 26 2024 | 0.963058 | 0.064352 | 7.16% | 0.904316 | 1.02 | 0.890891 | 3,295.00 |
| May 25 2024 | 0.898706 | 0.032306 | 3.73% | 0.946946 | 0.998556 | 0.826727 | 5,269.00 |
| May 24 2024 | 0.8664 | -0.006076 | -0.70% | 0.885666 | 0.995223 | 0.830933 | 4,740.00 |
| May 23 2024 | 0.872476 | -0.1014 | -10.41% | 0.978955 | 0.98373 | 0.872476 | 1,419.00 |
| May 22 2024 | 0.973876 | 0.052793 | 5.73% | 0.908344 | 0.973876 | 0.875037 | 1,823.00 |
| May 21 2024 | 0.921083 | -0.022314 | -2.37% | 0.941883 | 1.03 | 0.917319 | 5,653.00 |
| May 20 2024 | 0.943397 | 0.040825 | 4.52% | 0.847203 | 1.01 | 0.847203 | 9,403.00 |
| May 19 2024 | 0.902571 | 0.018008 | 2.04% | 0.910389 | 0.971553 | 0.861178 | 3,474.00 |
| May 18 2024 | 0.884564 | -0.037169 | -4.03% | 0.823966 | 0.979937 | 0.823966 | 2,707.00 |
| May 17 2024 | 0.921732 | 0.040391 | 4.58% | 0.938404 | 0.999925 | 0.870979 | 5,115.00 |
| May 16 2024 | 0.881341 | -0.004935 | -0.56% | 0.899073 | 0.930566 | 0.803364 | 2,240.00 |
| May 15 2024 | 0.886276 | 0.001811 | 0.20% | 0.866397 | 0.88983 | 0.808367 | 1,916.00 |
| May 14 2024 | 0.884465 | 0.061913 | 7.53% | 0.888077 | 0.95591 | 0.80804 | 2,367.00 |
| May 13 2024 | 0.822553 | -0.143799 | -14.88% | 0.904156 | 1.01 | 0.81668 | 9,020.00 |
| May 12 2024 | 0.966351 | 0.072434 | 8.10% | 0.84167 | 0.966351 | 0.817646 | 4,139.00 |
| May 11 2024 | 0.893917 | 0.066635 | 8.05% | 0.867781 | 0.909007 | 0.807228 | 1,775.00 |
| May 10 2024 | 0.827282 | -0.054799 | -6.21% | 0.894594 | 1.02 | 0.755633 | 1,451.00 |
| May 09 2024 | 0.882081 | 0.018966 | 2.20% | 0.940689 | 0.997369 | 0.850141 | 820.00 |
| May 08 2024 | 0.863115 | -0.228976 | -20.97% | 0.933881 | 0.99468 | 0.833883 | 961.00 |
| May 07 2024 | 1.09 | 0.140 | 15.07% | 0.967424 | 1.09 | 0.967424 | 289.00 |
| May 06 2024 | 0.949104 | -0.17362 | -15.46% | 1.03 | 1.04 | 0.88037 | 2,397.00 |
| May 05 2024 | 1.12 | 0.210 | 22.90% | 0.874761 | 1.12 | 0.874761 | 2,660.00 |
| May 04 2024 | 0.91349 | -0.071815 | -7.29% | 0.831948 | 0.976864 | 0.831948 | 473.00 |
| May 03 2024 | 0.985305 | 0.07914 | 8.73% | 0.867797 | 0.985305 | 0.719157 | 2,706.00 |
| May 02 2024 | 0.906165 | 0.133171 | 17.23% | 0.80752 | 1.04 | 0.804285 | 2,710.00 |
| May 01 2024 | 0.772994 | -0.132669 | -14.65% | 0.863326 | 0.948841 | 0.688803 | 2,136.00 |
| Apr 30 2024 | 0.905663 | -0.010869 | -1.19% | 0.947181 | 0.947181 | 0.879359 | 495.00 |
| Apr 29 2024 | 0.916532 | -0.006528 | -0.71% | 0.925815 | 1.10 | 0.803617 | 786.00 |
| Apr 28 2024 | 0.92306 | 0.052515 | 6.03% | 1.01 | 1.07 | 0.881643 | 2,825.00 |
| Apr 27 2024 | 0.870545 | -0.074077 | -7.84% | 0.941313 | 0.964599 | 0.84266 | 1,928.00 |
| Apr 26 2024 | 0.944622 | -0.111876 | -10.59% | 0.816138 | 1.02 | 0.816138 | 1,325.00 |
| Apr 25 2024 | 1.06 | 0.090 | 9.23% | 0.942909 | 1.11 | 0.893429 | 3,399.00 |
| Apr 24 2024 | 0.967189 | -0.018919 | -1.92% | 0.976432 | 1.09 | 0.946407 | 6,627.00 |
| Apr 23 2024 | 0.986108 | 0.026508 | 2.76% | 0.990256 | 1.09 | 0.986108 | 4,754.00 |
| Apr 22 2024 | 0.959601 | -0.039741 | -3.98% | 1.00 | 1.10 | 0.892013 | 10,529.00 |
| Apr 21 2024 | 0.999341 | -0.017816 | -1.75% | 0.961242 | 1.06 | 0.941872 | 6,405.00 |
| Apr 20 2024 | 1.02 | 0.090 | 9.66% | 0.920326 | 1.10 | 0.918089 | 13,231.00 |
| Apr 19 2024 | 0.927528 | 0.001269 | 0.14% | 0.942204 | 1.35 | 0.863566 | 14,311.00 |
| Apr 18 2024 | 0.926259 | -0.013423 | -1.43% | 0.912401 | 0.980244 | 0.824035 | 8,414.00 |
| Apr 17 2024 | 0.939682 | -0.047159 | -4.78% | 0.928671 | 0.982151 | 0.787674 | 15,326.00 |
| Apr 16 2024 | 0.986841 | 0.126845 | 14.75% | 0.873239 | 1.02 | 0.872984 | 7,124.00 |
| Apr 15 2024 | 0.859997 | -0.139601 | -13.97% | 1.03 | 1.09 | 0.859997 | 25,635.00 |
| Apr 14 2024 | 0.999597 | -0.020006 | -1.96% | 0.900279 | 0.999597 | 0.796627 | 9,879.00 |
| Apr 13 2024 | 1.02 | 0.010 | 1.01% | 1.03 | 1.07 | 0.866346 | 5,954.00 |
| Apr 12 2024 | 1.01 | -0.090 | -7.89% | 1.08 | 1.18 | 0.872753 | 38,414.00 |
| Apr 11 2024 | 1.10 | -0.010 | -1.06% | 1.12 | 1.26 | 1.05 | 13,322.00 |
| Apr 10 2024 | 1.11 | 0.030 | 2.48% | 1.07 | 1.28 | 1.04 | 28,461.00 |
| Apr 09 2024 | 1.08 | -0.090 | -7.36% | 1.18 | 1.63 | 1.07 | 21,643.00 |
| Apr 08 2024 | 1.17 | 0.030 | 2.38% | 1.15 | 1.17 | 1.09 | 5,808.00 |
| Apr 07 2024 | 1.14 | 0.030 | 2.62% | 1.12 | 1.22 | 1.12 | 7,388.00 |
| Apr 06 2024 | 1.11 | 0.020 | 2.14% | 1.04 | 1.19 | 1.03 | 22,583.00 |
| Apr 05 2024 | 1.09 | -0.050 | -4.61% | 1.17 | 1.17 | 0.991008 | 20,786.00 |
| Apr 04 2024 | 1.14 | -0.060 | -4.63% | 1.19 | 1.31 | 0.881987 | 16,779.00 |
| Apr 03 2024 | 1.19 | 0.090 | 8.58% | 1.15 | 1.23 | 0.872428 | 11,754.00 |
| Apr 02 2024 | 1.10 | -0.130 | -10.40% | 1.22 | 1.33 | 1.06 | 19,000.00 |
| Apr 01 2024 | 1.23 | -0.070 | -5.05% | 1.31 | 4.21 | 0.763471 | 30,616.00 |
| Mar 31 2024 | 1.29 | -0.040 | -2.96% | 1.31 | 1.62 | 1.19 | 39,161.00 |
| Mar 30 2024 | 1.33 | 0.010 | 0.66% | 1.32 | 1.51 | 1.23 | 21,446.00 |
| Mar 29 2024 | 1.32 | -0.120 | -8.03% | 1.38 | 1.43 | 1.22 | 18,627.00 |
