Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FLUXDBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.00001030 | -0.00000023 | -2.18% | 0.00001053 | 0.00001075 | 0.00001024 | 53,375.00 |
| Jul 21 2024 | 0.00001053 | 0.00000029 | 2.83% | 0.00001024 | 0.00001068 | 0.00001020 | 36,533.00 |
| Jul 20 2024 | 0.00001024 | 0.00000008 | 0.79% | 0.00001016 | 0.00001071 | 0.00001014 | 52,337.00 |
| Jul 19 2024 | 0.00001016 | 0.00000005 | 0.49% | 0.00001008 | 0.00001035 | 0.00001000 | 44,433.00 |
| Jul 18 2024 | 0.00001011 | -0.00000008 | -0.79% | 0.00001019 | 0.00001047 | 0.00000996 | 23,617.00 |
| Jul 17 2024 | 0.00001019 | 0.00000015 | 1.49% | 0.00001004 | 0.00001046 | 0.00001000 | 22,005.00 |
| Jul 16 2024 | 0.00001004 | -0.00000023 | -2.24% | 0.00001034 | 0.00001047 | 0.00001000 | 35,923.00 |
| Jul 15 2024 | 0.00001027 | -0.00000017 | -1.63% | 0.00001044 | 0.00001052 | 0.00001006 | 98,038.00 |
| Jul 14 2024 | 0.00001044 | 0.00000004 | 0.38% | 0.00001040 | 0.00001067 | 0.00001021 | 41,360.00 |
| Jul 13 2024 | 0.00001040 | 0.00000021 | 2.06% | 0.00001019 | 0.00001065 | 0.00001016 | 38,490.00 |
| Jul 12 2024 | 0.00001019 | 0.00000025 | 2.52% | 0.00000993 | 0.00001029 | 0.00000962 | 34,758.00 |
| Jul 11 2024 | 0.00000994 | 0.00000023 | 2.37% | 0.00000975 | 0.00001011 | 0.00000948 | 55,545.00 |
| Jul 10 2024 | 0.00000971 | 0.00000013 | 1.36% | 0.00000952 | 0.00000998 | 0.00000942 | 23,654.00 |
| Jul 09 2024 | 0.00000958 | 0.00000010 | 1.05% | 0.00000948 | 0.00000959 | 0.00000939 | 45,791.00 |
| Jul 08 2024 | 0.00000948 | 0.00000000 | 0.00% | 0.00000949 | 0.00000982 | 0.00000939 | 28,557.00 |
| Jul 07 2024 | 0.00000948 | -0.00000044 | -4.44% | 0.00000992 | 0.00001035 | 0.00000936 | 43,068.00 |
| Jul 06 2024 | 0.00000992 | 0.00000051 | 5.42% | 0.00000941 | 0.00001009 | 0.00000939 | 39,065.00 |
| Jul 05 2024 | 0.00000941 | -0.00000051 | -5.14% | 0.00000992 | 0.00000992 | 0.00000873 | 174,525.00 |
| Jul 04 2024 | 0.00000992 | -0.00000059 | -5.61% | 0.00001051 | 0.00001052 | 0.00000983 | 62,787.00 |
| Jul 03 2024 | 0.00001051 | 0.00000032 | 3.14% | 0.00001019 | 0.00001109 | 0.00001007 | 98,742.00 |
| Jul 02 2024 | 0.00001019 | -0.00000024 | -2.30% | 0.00001041 | 0.00001046 | 0.00001011 | 24,154.00 |
| Jul 01 2024 | 0.00001043 | 0.00000021 | 2.05% | 0.00001021 | 0.00001075 | 0.00001006 | 62,852.00 |
| Jun 30 2024 | 0.00001022 | 0.00000001 | 0.10% | 0.00001021 | 0.00001033 | 0.00001009 | 25,834.00 |
| Jun 29 2024 | 0.00001021 | -0.00000082 | -7.43% | 0.00001101 | 0.00001101 | 0.00001020 | 191,798.00 |
| Jun 28 2024 | 0.00001103 | 0.00000027 | 2.51% | 0.00001076 | 0.00001115 | 0.00001075 | 29,331.00 |
| Jun 27 2024 | 0.00001076 | 0.00000058 | 5.70% | 0.00001018 | 0.00001156 | 0.00001013 | 61,338.00 |
| Jun 26 2024 | 0.00001018 | -0.00000032 | -3.05% | 0.00001062 | 0.00001156 | 0.00001002 | 55,683.00 |
| Jun 25 2024 | 0.00001050 | -0.00000005 | -0.47% | 0.00001055 | 0.00001068 | 0.00001021 | 38,516.00 |
| Jun 24 2024 | 0.00001055 | 0.00000100 | 10.55% | 0.00000948 | 0.00001055 | 0.00000916 | 41,804.00 |
| Jun 23 2024 | 0.00000948 | -0.00000024 | -2.47% | 0.00000972 | 0.00000993 | 0.00000928 | 59,260.00 |
| Jun 22 2024 | 0.00000972 | -0.00000034 | -3.38% | 0.00001006 | 0.00001006 | 0.00000972 | 27,467.00 |
| Jun 21 2024 | 0.00001006 | -0.00000012 | -1.18% | 0.00001016 | 0.00001020 | 0.00000997 | 14,874.00 |
| Jun 20 2024 | 0.00001018 | 0.00000048 | 4.95% | 0.00000970 | 0.00001032 | 0.00000967 | 32,623.00 |
| Jun 19 2024 | 0.00000970 | 0.00000025 | 2.65% | 0.00000945 | 0.00001005 | 0.00000943 | 68,763.00 |
| Jun 18 2024 | 0.00000945 | -0.00000093 | -8.96% | 0.00001038 | 0.00001038 | 0.00000912 | 173,922.00 |
| Jun 17 2024 | 0.00001038 | -0.00000043 | -3.98% | 0.00001080 | 0.00001080 | 0.00001008 | 109,555.00 |
| Jun 16 2024 | 0.00001081 | -0.00000051 | -4.51% | 0.00001132 | 0.00001132 | 0.00001060 | 131,055.00 |
| Jun 15 2024 | 0.00001132 | -0.00000007 | -0.61% | 0.00001139 | 0.00001152 | 0.00001104 | 25,297.00 |
| Jun 14 2024 | 0.00001139 | -0.00000100 | -8.07% | 0.00001239 | 0.00001242 | 0.00001106 | 219,134.00 |
| Jun 13 2024 | 0.00001239 | -0.00000057 | -4.40% | 0.00001301 | 0.00001301 | 0.00001237 | 24,355.00 |
| Jun 12 2024 | 0.00001296 | 0.00000024 | 1.89% | 0.00001267 | 0.00001329 | 0.00001251 | 39,109.00 |
| Jun 11 2024 | 0.00001272 | -0.00000013 | -1.01% | 0.00001285 | 0.00001538 | 0.00001258 | 199,289.00 |
| Jun 10 2024 | 0.00001285 | -0.00000032 | -2.43% | 0.00001315 | 0.00001322 | 0.00001270 | 73,069.00 |
| Jun 09 2024 | 0.00001317 | -0.00000029 | -2.15% | 0.00001343 | 0.00001343 | 0.00001306 | 47,277.00 |
| Jun 08 2024 | 0.00001346 | -0.00000008 | -0.59% | 0.00001353 | 0.00001396 | 0.00001313 | 65,755.00 |
| Jun 07 2024 | 0.00001354 | -0.00000100 | -6.82% | 0.00001449 | 0.00001472 | 0.00001333 | 93,479.00 |
| Jun 06 2024 | 0.00001467 | 0.00000046 | 3.24% | 0.00001421 | 0.00001600 | 0.00001360 | 122,847.00 |
| Jun 05 2024 | 0.00001421 | 0.00000043 | 3.12% | 0.00001350 | 0.00001432 | 0.00001273 | 167,447.00 |
| Jun 04 2024 | 0.00001378 | 0.00000028 | 2.07% | 0.00001350 | 0.00001380 | 0.00001273 | 69,124.00 |
| Jun 03 2024 | 0.00001350 | 0.00000008 | 0.60% | 0.00001342 | 0.00001380 | 0.00001327 | 105,857.00 |
| Jun 02 2024 | 0.00001342 | -0.00000056 | -4.01% | 0.00001391 | 0.00001415 | 0.00001338 | 55,037.00 |
| Jun 01 2024 | 0.00001398 | -0.00000007 | -0.50% | 0.00001405 | 0.00001413 | 0.00001368 | 45,367.00 |
| May 31 2024 | 0.00001405 | -0.00000016 | -1.13% | 0.00001421 | 0.00001436 | 0.00001400 | 21,946.00 |
| May 30 2024 | 0.00001421 | -0.00000034 | -2.34% | 0.00001455 | 0.00001464 | 0.00001408 | 80,195.00 |
| May 29 2024 | 0.00001455 | -0.00000002 | -0.14% | 0.00001455 | 0.00001582 | 0.00001450 | 233,423.00 |
| May 28 2024 | 0.00001457 | 0.00000066 | 4.74% | 0.00001387 | 0.00001458 | 0.00001366 | 68,033.00 |
| May 27 2024 | 0.00001391 | 0.00000030 | 2.20% | 0.00001361 | 0.00001425 | 0.00001360 | 30,526.00 |
| May 26 2024 | 0.00001361 | 0.00000036 | 2.72% | 0.00001325 | 0.00001373 | 0.00001312 | 21,358.00 |
| May 25 2024 | 0.00001325 | 0.00000044 | 3.43% | 0.00001281 | 0.00001381 | 0.00001281 | 61,528.00 |
| May 24 2024 | 0.00001281 | -0.00000041 | -3.10% | 0.00001319 | 0.00001336 | 0.00001276 | 15,848.00 |
| May 23 2024 | 0.00001322 | 0.00000004 | 0.30% | 0.00001315 | 0.00001334 | 0.00001283 | 63,034.00 |
| May 22 2024 | 0.00001318 | 0.00000037 | 2.89% | 0.00001288 | 0.00001360 | 0.00001265 | 147,358.00 |
| May 21 2024 | 0.00001281 | -0.00000027 | -2.06% | 0.00001306 | 0.00001311 | 0.00001260 | 63,089.00 |
| May 20 2024 | 0.00001308 | -0.00000004 | -0.30% | 0.00001321 | 0.00001339 | 0.00001302 | 28,651.00 |
| May 19 2024 | 0.00001312 | -0.00000022 | -1.65% | 0.00001334 | 0.00001343 | 0.00001312 | 28,963.00 |
| May 18 2024 | 0.00001334 | -0.00000020 | -1.48% | 0.00001347 | 0.00001356 | 0.00001321 | 39,617.00 |
| May 17 2024 | 0.00001354 | 0.00000010 | 0.74% | 0.00001344 | 0.00001397 | 0.00001338 | 51,221.00 |
| May 16 2024 | 0.00001344 | 0.00000035 | 2.67% | 0.00001312 | 0.00001362 | 0.00001306 | 50,074.00 |
| May 15 2024 | 0.00001309 | -0.00000056 | -4.10% | 0.00001370 | 0.00001391 | 0.00001309 | 84,791.00 |
| May 14 2024 | 0.00001365 | -0.00000016 | -1.16% | 0.00001381 | 0.00001397 | 0.00001320 | 42,018.00 |
| May 13 2024 | 0.00001381 | -0.00000039 | -2.75% | 0.00001420 | 0.00001444 | 0.00001367 | 83,672.00 |
| May 12 2024 | 0.00001420 | 0.00000040 | 2.90% | 0.00001380 | 0.00001488 | 0.00001380 | 155,886.00 |
| May 11 2024 | 0.00001380 | -0.00000042 | -2.95% | 0.00001422 | 0.00001438 | 0.00001380 | 112,251.00 |
| May 10 2024 | 0.00001422 | 0.00000014 | 0.99% | 0.00001408 | 0.00001446 | 0.00001386 | 59,894.00 |
| May 09 2024 | 0.00001408 | -0.00000049 | -3.36% | 0.00001461 | 0.00001461 | 0.00001395 | 37,053.00 |
| May 08 2024 | 0.00001457 | -0.00000008 | -0.55% | 0.00001478 | 0.00001478 | 0.00001406 | 51,042.00 |
| May 07 2024 | 0.00001465 | 0.00000001 | 0.07% | 0.00001464 | 0.00001506 | 0.00001444 | 78,201.00 |
| May 06 2024 | 0.00001464 | 0.00000016 | 1.10% | 0.00001454 | 0.00001485 | 0.00001441 | 56,274.00 |
| May 05 2024 | 0.00001448 | 0.00000031 | 2.19% | 0.00001422 | 0.00001509 | 0.00001412 | 29,544.00 |
| May 04 2024 | 0.00001417 | -0.00000003 | -0.21% | 0.00001420 | 0.00001440 | 0.00001389 | 36,026.00 |
| May 03 2024 | 0.00001420 | -0.00000043 | -2.94% | 0.00001463 | 0.00001471 | 0.00001415 | 25,206.00 |
| May 02 2024 | 0.00001463 | 0.00000001 | 0.07% | 0.00001457 | 0.00001479 | 0.00001429 | 43,482.00 |
| May 01 2024 | 0.00001462 | 0.00000045 | 3.18% | 0.00001421 | 0.00001493 | 0.00001391 | 87,202.00 |
| Apr 30 2024 | 0.00001417 | 0.00000017 | 1.21% | 0.00001400 | 0.00001427 | 0.00001358 | 84,775.00 |
| Apr 29 2024 | 0.00001400 | -0.00000049 | -3.38% | 0.00001485 | 0.00001506 | 0.00001377 | 84,775.00 |
| Apr 28 2024 | 0.00001449 | -0.00000020 | -1.36% | 0.00001459 | 0.00001478 | 0.00001440 | 24,997.00 |
| Apr 27 2024 | 0.00001469 | 0.00000036 | 2.51% | 0.00001433 | 0.00001479 | 0.00001405 | 14,909.00 |
| Apr 26 2024 | 0.00001433 | -0.00000024 | -1.65% | 0.00001455 | 0.00001474 | 0.00001381 | 33,239.00 |
| Apr 25 2024 | 0.00001457 | -0.00000019 | -1.29% | 0.00001475 | 0.00001482 | 0.00001417 | 30,698.00 |
| Apr 24 2024 | 0.00001476 | 0.00000001 | 0.07% | 0.00001485 | 0.00001506 | 0.00001445 | 66,004.00 |
