FLIXXEUR Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 29 2024 | 0.063624 | -0.001076 | -1.66% | 0.062203 | 0.066613 | 0.060416 | 0.00 |
Jul 28 2024 | 0.0647 | 0.000119 | 0.18% | 0.064072 | 0.064731 | 0.063582 | 0.00 |
Jul 27 2024 | 0.064581 | 0.000155 | 0.24% | 0.064383 | 0.065767 | 0.063307 | 0.00 |
Jul 26 2024 | 0.064426 | 0.002007 | 3.22% | 0.062457 | 0.064677 | 0.062457 | 0.00 |
Jul 25 2024 | 0.062419 | 0.00031 | 0.50% | 0.062203 | 0.062763 | 0.060416 | 0.00 |
Jul 24 2024 | 0.062109 | -0.000459 | -0.73% | 0.062574 | 0.063618 | 0.061876 | 0.00 |
Jul 23 2024 | 0.062567 | -0.001351 | -2.11% | 0.063937 | 0.064072 | 0.062113 | 0.00 |
Jul 22 2024 | 0.063918 | -0.000235 | -0.37% | 0.054903 | 0.064561 | 0.054416 | 0.00 |
Jul 21 2024 | 0.064153 | 0.000612 | 0.96% | 0.063435 | 0.064435 | 0.062243 | 0.00 |
Jul 20 2024 | 0.063541 | 0.000382 | 0.61% | 0.063099 | 0.063904 | 0.062745 | 0.00 |
Jul 19 2024 | 0.063159 | 0.002717 | 4.49% | 0.060395 | 0.063822 | 0.059946 | 0.00 |
Jul 18 2024 | 0.060442 | 0.00000500 | 0.01% | 0.060413 | 0.061371 | 0.059785 | 0.00 |
Jul 17 2024 | 0.060437 | -0.001167 | -1.89% | 0.061537 | 0.062409 | 0.060277 | 0.00 |
Jul 16 2024 | 0.061604 | 0.000363 | 0.59% | 0.061298 | 0.06169 | 0.059032 | 0.00 |
Jul 15 2024 | 0.061241 | 0.003384 | 5.85% | 0.054903 | 0.06132 | 0.054416 | 0.00 |
Jul 14 2024 | 0.057857 | 0.001922 | 3.44% | 0.05601 | 0.05792 | 0.055269 | 0.00 |
Jul 13 2024 | 0.055935 | 0.001273 | 2.33% | 0.054664 | 0.056402 | 0.054408 | 0.00 |
Jul 12 2024 | 0.054662 | 0.00032 | 0.59% | 0.054304 | 0.055259 | 0.053596 | 0.00 |
Jul 11 2024 | 0.054342 | -0.000579 | -1.05% | 0.054903 | 0.056062 | 0.054181 | 0.00 |
Jul 10 2024 | 0.054921 | -0.000369 | -0.67% | 0.055168 | 0.056502 | 0.05441 | 0.00 |
Jul 09 2024 | 0.055291 | 0.001503 | 2.79% | 0.053768 | 0.055468 | 0.053427 | 0.00 |
Jul 08 2024 | 0.053788 | 0.000655 | 1.23% | 0.060307 | 0.060635 | 0.052557 | 0.00 |
Jul 07 2024 | 0.053133 | -0.002062 | -3.74% | 0.055493 | 0.05554 | 0.053133 | 0.00 |
Jul 06 2024 | 0.055195 | 0.00122 | 2.26% | 0.053719 | 0.055613 | 0.053291 | 0.00 |
Jul 05 2024 | 0.053975 | -0.000593 | -1.09% | 0.054299 | 0.054751 | 0.051077 | 0.00 |
Jul 04 2024 | 0.054568 | -0.002898 | -5.04% | 0.057436 | 0.057694 | 0.054172 | 0.00 |
Jul 03 2024 | 0.057466 | -0.001983 | -3.34% | 0.059547 | 0.059632 | 0.056814 | 0.00 |
Jul 02 2024 | 0.059449 | -0.000869 | -1.44% | 0.060307 | 0.060635 | 0.059236 | 0.00 |
Jul 01 2024 | 0.060318 | 0.000095 | 0.16% | 0.06218 | 0.063783 | 0.059892 | 0.00 |
Jun 30 2024 | 0.060223 | 0.001593 | 2.72% | 0.058575 | 0.06036 | 0.058333 | 0.00 |
Jun 29 2024 | 0.058629 | 0.000597 | 1.03% | 0.05804 | 0.058851 | 0.058037 | 0.00 |
Jun 28 2024 | 0.058033 | -0.001185 | -2.00% | 0.059233 | 0.059895 | 0.057698 | 0.00 |
Jun 27 2024 | 0.059217 | 0.000615 | 1.05% | 0.058578 | 0.059886 | 0.058343 | 0.00 |
Jun 26 2024 | 0.058603 | -0.000796 | -1.34% | 0.06218 | 0.063783 | 0.058513 | 0.00 |
Jun 25 2024 | 0.059398 | 0.001456 | 2.51% | 0.057856 | 0.059826 | 0.057856 | 0.00 |
Jun 24 2024 | 0.057942 | -0.00306 | -5.02% | 0.060833 | 0.060987 | 0.056496 | 0.00 |
Jun 23 2024 | 0.061002 | -0.000786 | -1.27% | 0.061818 | 0.062155 | 0.060981 | 0.00 |
Jun 22 2024 | 0.061789 | 0.000032 | 0.05% | 0.061803 | 0.06214 | 0.061592 | 0.00 |
Jun 21 2024 | 0.061756 | -0.000697 | -1.12% | 0.062439 | 0.06252 | 0.061124 | 0.00 |
Jun 20 2024 | 0.062454 | 0.000271 | 0.44% | 0.06218 | 0.063783 | 0.062069 | 0.00 |
Jun 19 2024 | 0.062183 | -0.00025 | -0.40% | 0.062501 | 0.063043 | 0.062069 | 0.00 |
Jun 18 2024 | 0.062432 | -0.001321 | -2.07% | 0.063798 | 0.063798 | 0.061455 | 0.00 |
Jun 17 2024 | 0.063753 | -0.000388 | -0.60% | 0.064982 | 0.065903 | 0.062641 | 0.00 |
Jun 16 2024 | 0.064141 | 0.000383 | 0.60% | 0.063753 | 0.064386 | 0.063548 | 0.00 |
Jun 15 2024 | 0.063758 | 0.000126 | 0.20% | 0.063592 | 0.063954 | 0.063479 | 0.00 |
Jun 14 2024 | 0.063633 | -0.000489 | -0.76% | 0.064132 | 0.065033 | 0.062661 | 0.00 |
Jun 13 2024 | 0.064121 | -0.000904 | -1.39% | 0.065062 | 0.065125 | 0.063543 | 0.00 |
Jun 12 2024 | 0.065025 | 0.000355 | 0.55% | 0.06466 | 0.066472 | 0.064175 | 0.00 |
Jun 11 2024 | 0.06467 | -0.001776 | -2.67% | 0.066482 | 0.066525 | 0.063559 | 0.00 |
Jun 10 2024 | 0.066446 | -0.000159 | -0.24% | 0.064982 | 0.067257 | 0.064839 | 0.00 |
Jun 09 2024 | 0.066605 | 0.000406 | 0.61% | 0.066182 | 0.066766 | 0.066045 | 0.00 |
Jun 08 2024 | 0.066199 | 0.00000062 | 0.00% | 0.066136 | 0.066441 | 0.066095 | 0.00 |
Jun 07 2024 | 0.066199 | -0.000732 | -1.09% | 0.06692 | 0.068116 | 0.065624 | 0.00 |
Jun 06 2024 | 0.066931 | -0.000368 | -0.55% | 0.067323 | 0.067713 | 0.066395 | 0.00 |
Jun 05 2024 | 0.067298 | 0.000522 | 0.78% | 0.064982 | 0.06798 | 0.064839 | 0.00 |
Jun 04 2024 | 0.066777 | 0.001796 | 2.76% | 0.064982 | 0.067113 | 0.064839 | 0.00 |
Jun 03 2024 | 0.064981 | 0.000618 | 0.96% | 0.064284 | 0.066537 | 0.064153 | 0.00 |
Jun 02 2024 | 0.064362 | 0.000074 | 0.12% | 0.064316 | 0.064913 | 0.063953 | 0.00 |
Jun 01 2024 | 0.064288 | 0.000202 | 0.32% | 0.064197 | 0.064428 | 0.064021 | 0.00 |
May 31 2024 | 0.064086 | -0.000897 | -1.38% | 0.064974 | 0.065357 | 0.063351 | 0.00 |
May 30 2024 | 0.064983 | 0.000549 | 0.85% | 0.064483 | 0.066008 | 0.063942 | 0.00 |
May 29 2024 | 0.064434 | -0.000458 | -0.71% | 0.064835 | 0.065383 | 0.063937 | 0.00 |
May 28 2024 | 0.064892 | -0.000889 | -1.35% | 0.06576 | 0.065816 | 0.063893 | 0.00 |
May 27 2024 | 0.065781 | 0.00071 | 1.09% | 0.059787 | 0.066897 | 0.059566 | 0.00 |
May 26 2024 | 0.065071 | -0.000693 | -1.05% | 0.065807 | 0.065998 | 0.064837 | 0.00 |
May 25 2024 | 0.065764 | 0.000608 | 0.93% | 0.065118 | 0.066118 | 0.065118 | 0.00 |
May 24 2024 | 0.065156 | 0.000588 | 0.91% | 0.06452 | 0.065711 | 0.063466 | 0.00 |
May 23 2024 | 0.064569 | -0.001138 | -1.73% | 0.065888 | 0.066454 | 0.063428 | 0.00 |
May 22 2024 | 0.065706 | -0.000633 | -0.95% | 0.066295 | 0.067015 | 0.065635 | 0.00 |
May 21 2024 | 0.066339 | -0.001095 | -1.62% | 0.067402 | 0.067899 | 0.065055 | 0.00 |
May 20 2024 | 0.067434 | 0.004724 | 7.53% | 0.059787 | 0.067517 | 0.059566 | 0.00 |
May 19 2024 | 0.06271 | -0.000795 | -1.25% | 0.063412 | 0.064089 | 0.062492 | 0.00 |
May 18 2024 | 0.063506 | 0.000058 | 0.09% | 0.063475 | 0.063873 | 0.063211 | 0.00 |
May 17 2024 | 0.063448 | 0.001579 | 2.55% | 0.061892 | 0.063835 | 0.061806 | 0.00 |
May 16 2024 | 0.061868 | -0.000796 | -1.27% | 0.062734 | 0.063019 | 0.060773 | 0.00 |
May 15 2024 | 0.062664 | 0.004002 | 6.82% | 0.058686 | 0.062772 | 0.058446 | 0.00 |
May 14 2024 | 0.058662 | -0.001352 | -2.25% | 0.060014 | 0.060222 | 0.058196 | 0.00 |
May 13 2024 | 0.060014 | 0.001177 | 2.00% | 0.059787 | 0.060463 | 0.058855 | 0.00 |
May 12 2024 | 0.058837 | 0.000659 | 1.13% | 0.058226 | 0.0591 | 0.058077 | 0.00 |
May 11 2024 | 0.058178 | -0.000217 | -0.37% | 0.05825 | 0.058798 | 0.057963 | 0.00 |
May 10 2024 | 0.058395 | -0.001821 | -3.02% | 0.060257 | 0.060635 | 0.057664 | 0.00 |
May 09 2024 | 0.060216 | 0.001725 | 2.95% | 0.058654 | 0.060497 | 0.058255 | 0.00 |
May 08 2024 | 0.05849 | -0.001324 | -2.21% | 0.059787 | 0.060371 | 0.058363 | 0.00 |
May 07 2024 | 0.059815 | -0.000636 | -1.05% | 0.060497 | 0.061595 | 0.059699 | 0.00 |
May 06 2024 | 0.060451 | -0.000824 | -1.34% | 0.061312 | 0.063316 | 0.058228 | 0.00 |
May 05 2024 | 0.061274 | 0.000143 | 0.23% | 0.06125 | 0.061739 | 0.060264 | 0.00 |
May 04 2024 | 0.061131 | 0.000864 | 1.43% | 0.060242 | 0.061616 | 0.059983 | 0.00 |
May 03 2024 | 0.060267 | 0.00347 | 6.11% | 0.056784 | 0.06066 | 0.056486 | 0.00 |
May 02 2024 | 0.056797 | 0.000649 | 1.16% | 0.056138 | 0.057225 | 0.054808 | 0.00 |
May 01 2024 | 0.056149 | -0.002652 | -4.51% | 0.058552 | 0.058665 | 0.054695 | 0.00 |