Register for real-time alerts, custom portfolio, and market movers
FLUXDUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16 2024 | 0.720369 | -0.0288 | -3.84% | 0.749117 | 0.749599 | 0.706862 | 131,055.00 |
| Jun 15 2024 | 0.749169 | -0.00284 | -0.38% | 0.751677 | 0.761545 | 0.730249 | 25,297.00 |
| Jun 14 2024 | 0.752009 | -0.075542 | -9.13% | 0.828215 | 0.831515 | 0.72049 | 219,134.00 |
| Jun 13 2024 | 0.827551 | -0.056772 | -6.42% | 0.887917 | 0.889566 | 0.826565 | 24,355.00 |
| Jun 12 2024 | 0.884323 | 0.027254 | 3.18% | 0.853033 | 0.926146 | 0.837017 | 39,109.00 |
| Jun 11 2024 | 0.857069 | -0.035654 | -3.99% | 0.893532 | 0.97357 | 0.83588 | 199,289.00 |
| Jun 10 2024 | 0.892722 | -0.024631 | -2.69% | 0.908769 | 0.941994 | 0.886251 | 73,069.00 |
| Jun 09 2024 | 0.917353 | -0.013726 | -1.47% | 0.930527 | 0.934255 | 0.905689 | 47,277.00 |
| Jun 08 2024 | 0.931079 | -0.007725 | -0.82% | 0.937417 | 0.970408 | 0.913207 | 65,525.00 |
| Jun 07 2024 | 0.938804 | -0.099516 | -9.58% | 1.03 | 1.04 | 0.916251 | 93,479.00 |
| Jun 06 2024 | 1.04 | 0.030 | 2.77% | 1.01 | 1.06 | 0.972545 | 122,847.00 |
| Jun 05 2024 | 1.01 | 0.040 | 3.90% | 0.908769 | 1.02 | 0.907427 | 167,447.00 |
| Jun 04 2024 | 0.972356 | 0.043704 | 4.71% | 0.928853 | 0.973598 | 0.915388 | 69,124.00 |
| Jun 03 2024 | 0.928652 | 0.018827 | 2.07% | 0.908769 | 0.956287 | 0.907427 | 105,857.00 |
| Jun 02 2024 | 0.909826 | -0.036556 | -3.86% | 0.941956 | 0.94731 | 0.906504 | 55,037.00 |
| Jun 01 2024 | 0.946382 | -0.001498 | -0.16% | 0.948379 | 0.954651 | 0.924883 | 45,367.00 |
| May 31 2024 | 0.94788 | -0.023329 | -2.40% | 0.971427 | 0.984708 | 0.943768 | 21,946.00 |
| May 30 2024 | 0.971209 | -0.012448 | -1.27% | 0.983338 | 0.998311 | 0.946269 | 80,195.00 |
| May 29 2024 | 0.983657 | -0.012451 | -1.25% | 0.993888 | 1.08 | 0.982918 | 233,016.00 |
| May 28 2024 | 0.996107 | 0.031699 | 3.29% | 0.962484 | 0.996107 | 0.927445 | 68,033.00 |
| May 27 2024 | 0.964408 | 0.032247 | 3.46% | 0.90568 | 0.980279 | 0.903481 | 30,526.00 |
| May 26 2024 | 0.932161 | 0.014819 | 1.62% | 0.917764 | 0.943822 | 0.904214 | 21,358.00 |
| May 25 2024 | 0.917342 | 0.03893 | 4.43% | 0.877878 | 0.953752 | 0.87765 | 61,528.00 |
| May 24 2024 | 0.878412 | -0.018883 | -2.10% | 0.895925 | 0.906146 | 0.86567 | 15,848.00 |
| May 23 2024 | 0.897295 | -0.015703 | -1.72% | 0.908705 | 0.923379 | 0.862631 | 63,034.00 |
| May 22 2024 | 0.912998 | 0.014117 | 1.57% | 0.903291 | 0.93907 | 0.883403 | 147,197.00 |
| May 21 2024 | 0.898881 | -0.032628 | -3.50% | 0.933129 | 0.934305 | 0.894245 | 63,089.00 |
| May 20 2024 | 0.931509 | 0.062592 | 7.20% | 0.90568 | 0.936626 | 0.87299 | 28,611.00 |
| May 19 2024 | 0.868917 | -0.025005 | -2.80% | 0.892988 | 0.898568 | 0.868736 | 28,963.00 |
| May 18 2024 | 0.893922 | -0.015282 | -1.68% | 0.902128 | 0.903229 | 0.882405 | 39,617.00 |
| May 17 2024 | 0.909204 | 0.031936 | 3.64% | 0.877684 | 0.924305 | 0.877659 | 51,205.00 |
| May 16 2024 | 0.877269 | 0.008965 | 1.03% | 0.869333 | 0.902422 | 0.856623 | 50,074.00 |
| May 15 2024 | 0.868304 | 0.0248 | 2.94% | 0.843192 | 0.900889 | 0.823117 | 84,791.00 |
| May 14 2024 | 0.843503 | -0.02488 | -2.87% | 0.868701 | 0.869453 | 0.817296 | 41,987.00 |
| May 13 2024 | 0.868383 | -0.004564 | -0.52% | 0.90568 | 0.922417 | 0.845397 | 83,672.00 |
| May 12 2024 | 0.872947 | 0.034076 | 4.06% | 0.839735 | 0.914509 | 0.839634 | 155,886.00 |
| May 11 2024 | 0.838872 | -0.02756 | -3.18% | 0.865005 | 0.879045 | 0.838338 | 112,251.00 |
| May 10 2024 | 0.866431 | -0.020953 | -2.36% | 0.885783 | 0.910126 | 0.841452 | 59,894.00 |
| May 09 2024 | 0.887385 | -0.001888 | -0.21% | 0.893948 | 0.898781 | 0.846137 | 37,053.00 |
| May 08 2024 | 0.889273 | -0.025425 | -2.78% | 0.921302 | 0.922011 | 0.874363 | 50,983.00 |
| May 07 2024 | 0.914698 | -0.010324 | -1.12% | 0.924757 | 0.958826 | 0.90768 | 75,665.00 |
| May 06 2024 | 0.925022 | -0.001784 | -0.19% | 0.90568 | 0.952434 | 0.903481 | 56,274.00 |
| May 05 2024 | 0.926806 | 0.021625 | 2.39% | 0.908552 | 0.962359 | 0.893592 | 29,544.00 |
| May 04 2024 | 0.905181 | 0.01154 | 1.29% | 0.893027 | 0.919605 | 0.878719 | 36,026.00 |
| May 03 2024 | 0.893641 | 0.028223 | 3.26% | 0.864943 | 0.909431 | 0.850856 | 25,206.00 |
| May 02 2024 | 0.865417 | 0.009218 | 1.08% | 0.848524 | 0.876758 | 0.816064 | 43,482.00 |
| May 01 2024 | 0.856199 | -0.005973 | -0.69% | 0.861509 | 0.864626 | 0.8062 | 86,769.00 |
| Apr 30 2024 | 0.862173 | -0.031513 | -3.53% | 0.893727 | 0.904865 | 0.816146 | 84,775.00 |
| Apr 29 2024 | 0.893685 | -0.019178 | -2.10% | 0.90568 | 0.922417 | 0.866604 | 84,775.00 |
| Apr 28 2024 | 0.912863 | -0.019373 | -2.08% | 0.925171 | 0.940231 | 0.904417 | 24,997.00 |
| Apr 27 2024 | 0.932236 | 0.01804 | 1.97% | 0.913497 | 0.938036 | 0.880905 | 14,909.00 |
| Apr 26 2024 | 0.914196 | -0.025339 | -2.70% | 0.938252 | 0.940821 | 0.885677 | 33,239.00 |
| Apr 25 2024 | 0.939535 | -0.008057 | -0.85% | 0.948002 | 0.960328 | 0.906153 | 30,698.00 |
| Apr 24 2024 | 0.947592 | -0.031565 | -3.22% | 0.986197 | 1.00 | 0.927542 | 66,004.00 |
| Apr 23 2024 | 0.979157 | -0.01456 | -1.47% | 0.986646 | 1.03 | 0.974141 | 55,021.00 |
| Apr 22 2024 | 0.993717 | 0.030571 | 3.17% | 0.90568 | 1.02 | 0.903481 | 46,105.00 |
| Apr 21 2024 | 0.963146 | -0.006654 | -0.69% | 0.967813 | 0.980072 | 0.937539 | 16,682.00 |
| Apr 20 2024 | 0.9698 | 0.060941 | 6.71% | 0.90568 | 0.975801 | 0.903481 | 32,700.00 |
| Apr 19 2024 | 0.90886 | -0.017814 | -1.92% | 0.916529 | 0.95506 | 0.85561 | 31,412.00 |
| Apr 18 2024 | 0.926673 | 0.049739 | 5.67% | 0.875734 | 0.927536 | 0.856181 | 71,504.00 |
| Apr 17 2024 | 0.876935 | -0.041914 | -4.56% | 0.92063 | 0.92063 | 0.823247 | 121,553.00 |
| Apr 16 2024 | 0.918849 | 0.029437 | 3.31% | 0.889203 | 0.925664 | 0.853642 | 70,381.00 |
| Apr 15 2024 | 0.889412 | -0.047462 | -5.07% | 1.15 | 1.15 | 0.853316 | 116,347.00 |
| Apr 14 2024 | 0.936875 | 0.058578 | 6.67% | 0.871534 | 0.950692 | 0.831201 | 60,725.00 |
| Apr 13 2024 | 0.878297 | -0.092389 | -9.52% | 0.970205 | 1.00 | 0.804461 | 203,433.00 |
| Apr 12 2024 | 0.970685 | -0.104896 | -9.75% | 1.07 | 1.13 | 0.88212 | 124,406.00 |
| Apr 11 2024 | 1.08 | -0.020 | -1.90% | 1.10 | 1.11 | 1.06 | 31,857.00 |
| Apr 10 2024 | 1.10 | 0.010 | 1.28% | 1.09 | 1.11 | 1.04 | 42,196.00 |
| Apr 09 2024 | 1.08 | -0.080 | -6.75% | 1.16 | 1.17 | 1.08 | 36,620.00 |
| Apr 08 2024 | 1.16 | 0.030 | 2.64% | 1.15 | 1.18 | 1.12 | 77,129.00 |
| Apr 07 2024 | 1.13 | 0.020 | 1.69% | 1.11 | 1.17 | 1.11 | 55,444.00 |
| Apr 06 2024 | 1.11 | 0.010 | 1.17% | 1.09 | 1.13 | 1.09 | 29,544.00 |
| Apr 05 2024 | 1.10 | -0.050 | -4.23% | 1.15 | 1.17 | 1.07 | 80,261.00 |
| Apr 04 2024 | 1.15 | -0.050 | -4.11% | 1.20 | 1.20 | 1.12 | 81,219.00 |
| Apr 03 2024 | 1.20 | 0.080 | 6.93% | 1.12 | 1.23 | 1.08 | 152,981.00 |
| Apr 02 2024 | 1.12 | -0.100 | -7.86% | 1.21 | 1.21 | 1.06 | 198,603.00 |
| Apr 01 2024 | 1.22 | -0.110 | -8.63% | 0.57898 | 1.29 | 0.577682 | 201,794.00 |
| Mar 31 2024 | 1.33 | 0.030 | 2.58% | 1.30 | 1.35 | 1.30 | 29,162.00 |
| Mar 30 2024 | 1.30 | -0.010 | -0.50% | 1.30 | 1.35 | 1.29 | 78,481.00 |
| Mar 29 2024 | 1.30 | -0.040 | -2.83% | 1.34 | 1.36 | 1.30 | 181,247.00 |
| Mar 28 2024 | 1.34 | 0.050 | 3.91% | 1.30 | 1.35 | 1.27 | 120,722.00 |
| Mar 27 2024 | 1.29 | -0.060 | -4.13% | 1.35 | 1.38 | 1.28 | 304,932.00 |
| Mar 26 2024 | 1.35 | -0.040 | -3.17% | 1.39 | 1.46 | 1.33 | 136,842.00 |
| Mar 25 2024 | 1.39 | 0.030 | 2.51% | 0.57898 | 1.42 | 0.577682 | 172,786.00 |
| Mar 24 2024 | 1.36 | 0.060 | 4.69% | 1.30 | 1.37 | 1.26 | 53,090.00 |
| Mar 23 2024 | 1.30 | 0.00 | 0.30% | 1.30 | 1.37 | 1.29 | 111,472.00 |
| Mar 22 2024 | 1.29 | -0.090 | -6.82% | 1.39 | 1.39 | 1.26 | 167,870.00 |
| Mar 21 2024 | 1.39 | -0.070 | -4.64% | 1.48 | 1.48 | 1.37 | 115,637.00 |
| Mar 20 2024 | 1.45 | 0.120 | 8.84% | 1.33 | 1.46 | 1.28 | 190,351.00 |
| Mar 19 2024 | 1.34 | -0.100 | -6.79% | 1.45 | 1.48 | 1.27 | 270,939.00 |
