Register for streaming realtime charts, analysis tools, and prices.
FLUXEUR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.590338 | -0.00758 | -1.27% | 0.597682 | 0.622132 | 0.582143 | 3,782.00 |
| Jul 17 2024 | 0.597919 | -0.00257 | -0.43% | 0.599242 | 0.628833 | 0.59518 | 8,212.00 |
| Jul 16 2024 | 0.600489 | -0.007167 | -1.18% | 0.608223 | 0.621779 | 0.579426 | 2,533.00 |
| Jul 15 2024 | 0.607656 | 0.028526 | 4.93% | 0.587991 | 0.640924 | 0.326789 | 5,043.00 |
| Jul 14 2024 | 0.57913 | 0.012717 | 2.25% | 0.569342 | 0.586444 | 0.558055 | 6,620.00 |
| Jul 13 2024 | 0.566413 | 0.043674 | 8.35% | 0.529661 | 0.57279 | 0.528881 | 5,421.00 |
| Jul 12 2024 | 0.522739 | -0.003803 | -0.72% | 0.526172 | 0.52845 | 0.51354 | 74.00 |
| Jul 11 2024 | 0.526542 | 0.011988 | 2.33% | 0.518114 | 0.535612 | 0.510738 | 5,989.00 |
| Jul 10 2024 | 0.514554 | 0.005129 | 1.01% | 0.507227 | 0.53109 | 0.504184 | 6,837.00 |
| Jul 09 2024 | 0.509424 | 0.0128 | 2.58% | 0.497482 | 0.516317 | 0.492777 | 6,045.00 |
| Jul 08 2024 | 0.496624 | 0.012751 | 2.64% | 0.587991 | 0.640924 | 0.326789 | 5,073.00 |
| Jul 07 2024 | 0.483873 | -0.047177 | -8.88% | 0.533915 | 0.533915 | 0.483873 | 34,130.00 |
| Jul 06 2024 | 0.53105 | 0.037414 | 7.58% | 0.491297 | 0.541187 | 0.487521 | 20,219.00 |
| Jul 05 2024 | 0.493636 | -0.027678 | -5.31% | 0.518736 | 0.522045 | 0.445172 | 39,019.00 |
| Jul 04 2024 | 0.521314 | -0.065063 | -11.10% | 0.58663 | 0.588503 | 0.521106 | 10,251.00 |
| Jul 03 2024 | 0.586377 | 0.002279 | 0.39% | 0.585063 | 0.611347 | 0.568839 | 18,653.00 |
| Jul 02 2024 | 0.584098 | -0.022596 | -3.72% | 0.605998 | 0.612604 | 0.583062 | 2,674.00 |
| Jul 01 2024 | 0.606694 | 0.014408 | 2.43% | 0.587991 | 0.640924 | 0.326789 | 7,587.00 |
| Jun 30 2024 | 0.592286 | 0.009976 | 1.71% | 0.581766 | 0.594698 | 0.571298 | 7,495.00 |
| Jun 29 2024 | 0.58231 | -0.036329 | -5.87% | 0.618721 | 0.625647 | 0.581699 | 11,771.00 |
| Jun 28 2024 | 0.618639 | -0.006305 | -1.01% | 0.621655 | 0.636435 | 0.60676 | 16,296.00 |
| Jun 27 2024 | 0.624944 | 0.04973 | 8.65% | 0.574971 | 0.629379 | 0.572875 | 19,604.00 |
| Jun 26 2024 | 0.575215 | -0.03549 | -5.81% | 0.587991 | 0.640924 | 0.571522 | 4,972.00 |
| Jun 25 2024 | 0.610705 | 0.020032 | 3.39% | 0.589796 | 0.616852 | 0.579269 | 3,323.00 |
| Jun 24 2024 | 0.590672 | 0.033951 | 6.10% | 0.555173 | 0.591222 | 0.53452 | 23,095.00 |
| Jun 23 2024 | 0.556722 | -0.026372 | -4.52% | 0.595376 | 0.596062 | 0.550051 | 6,108.00 |
| Jun 22 2024 | 0.583094 | -0.021878 | -3.62% | 0.605428 | 0.605613 | 0.583063 | 16,661.00 |
| Jun 21 2024 | 0.604972 | -0.012894 | -2.09% | 0.61772 | 0.61772 | 0.589281 | 13,353.00 |
| Jun 20 2024 | 0.617866 | 0.029847 | 5.08% | 0.587991 | 0.640924 | 0.581864 | 21,042.00 |
| Jun 19 2024 | 0.588019 | 0.011582 | 2.01% | 0.57707 | 0.608686 | 0.56587 | 8,335.00 |
| Jun 18 2024 | 0.576437 | -0.072234 | -11.14% | 0.649134 | 0.649134 | 0.547729 | 12,558.00 |
| Jun 17 2024 | 0.648671 | -0.017648 | -2.65% | 0.846308 | 0.857996 | 0.368963 | 8,792.00 |
| Jun 16 2024 | 0.666319 | -0.035641 | -5.08% | 0.7019 | 0.7019 | 0.657816 | 2,040.00 |
| Jun 15 2024 | 0.701959 | 0.002001 | 0.29% | 0.699517 | 0.712009 | 0.680941 | 1,903.00 |
| Jun 14 2024 | 0.699958 | -0.073234 | -9.47% | 0.768958 | 0.780794 | 0.675252 | 10,618.00 |
| Jun 13 2024 | 0.773192 | -0.046879 | -5.72% | 0.818006 | 0.822599 | 0.767304 | 13,483.00 |
| Jun 12 2024 | 0.820072 | 0.02331 | 2.93% | 0.796633 | 0.854453 | 0.783051 | 13,552.00 |
| Jun 11 2024 | 0.796761 | -0.035424 | -4.26% | 0.828115 | 0.832767 | 0.778477 | 53,014.00 |
| Jun 10 2024 | 0.832186 | -0.016865 | -1.99% | 0.846308 | 0.861937 | 0.368963 | 3,338.00 |
| Jun 09 2024 | 0.84905 | -0.013467 | -1.56% | 0.861655 | 0.865309 | 0.840147 | 1,729.00 |
| Jun 08 2024 | 0.862518 | -0.012846 | -1.47% | 0.874532 | 0.896096 | 0.851368 | 3,054.00 |
| Jun 07 2024 | 0.875364 | -0.07986 | -8.36% | 0.95507 | 0.955202 | 0.860051 | 21,868.00 |
| Jun 06 2024 | 0.955224 | 0.031342 | 3.39% | 0.924216 | 0.962311 | 0.895333 | 13,948.00 |
| Jun 05 2024 | 0.923882 | 0.02985 | 3.34% | 0.846308 | 0.930544 | 0.326789 | 5,828.00 |
| Jun 04 2024 | 0.894032 | 0.043606 | 5.13% | 0.850443 | 0.896212 | 0.837737 | 4,321.00 |
| Jun 03 2024 | 0.850425 | 0.009964 | 1.19% | 0.839433 | 0.877588 | 0.833071 | 8,240.00 |
| Jun 02 2024 | 0.840461 | -0.028363 | -3.26% | 0.869206 | 0.874595 | 0.834419 | 11,370.00 |
| Jun 01 2024 | 0.868824 | -0.000376 | -0.04% | 0.87071 | 0.882039 | 0.852762 | 7,074.00 |
| May 31 2024 | 0.8692 | -0.025421 | -2.84% | 0.8945 | 0.907 | 0.864771 | 4,692.00 |
| May 30 2024 | 0.894621 | -0.018086 | -1.98% | 0.910278 | 0.92636 | 0.873465 | 3,627.00 |
| May 29 2024 | 0.912707 | -0.00145 | -0.16% | 0.915868 | 0.960992 | 0.911853 | 28,879.00 |
| May 28 2024 | 0.914157 | 0.026433 | 2.98% | 0.893189 | 0.914157 | 0.852199 | 14,274.00 |
| May 27 2024 | 0.887724 | 0.024113 | 2.79% | 0.846308 | 0.900953 | 0.368963 | 2,534.00 |
| May 26 2024 | 0.863611 | 0.020805 | 2.47% | 0.845904 | 0.869062 | 0.835314 | 2,699.00 |
| May 25 2024 | 0.842806 | 0.035626 | 4.41% | 0.806699 | 0.872299 | 0.806699 | 13,911.00 |
| May 24 2024 | 0.80718 | -0.019673 | -2.38% | 0.826227 | 0.838814 | 0.802698 | 2,149.00 |
| May 23 2024 | 0.826854 | -0.020947 | -2.47% | 0.850144 | 0.851515 | 0.797801 | 4,563.00 |
| May 22 2024 | 0.8478 | 0.024684 | 3.00% | 0.825797 | 0.855221 | 0.814225 | 4,760.00 |
| May 21 2024 | 0.823116 | -0.034542 | -4.03% | 0.852666 | 0.85895 | 0.810862 | 5,392.00 |
| May 20 2024 | 0.857659 | 0.057037 | 7.12% | 0.846308 | 0.866218 | 0.368963 | 942.00 |
| May 19 2024 | 0.800622 | -0.028652 | -3.46% | 0.828049 | 0.828598 | 0.79946 | 1,157.00 |
| May 18 2024 | 0.829274 | -0.010328 | -1.23% | 0.832572 | 0.833171 | 0.807813 | 2,548.00 |
| May 17 2024 | 0.839602 | 0.034711 | 4.31% | 0.805192 | 0.849389 | 0.804077 | 5,459.00 |
| May 16 2024 | 0.804891 | 0.007294 | 0.91% | 0.798483 | 0.825257 | 0.774355 | 1,491.00 |
| May 15 2024 | 0.797597 | 0.021322 | 2.75% | 0.77659 | 0.822848 | 0.762569 | 16,447.00 |
| May 14 2024 | 0.776275 | -0.028382 | -3.53% | 0.809311 | 0.811696 | 0.756624 | 12,409.00 |
| May 13 2024 | 0.804656 | -0.010499 | -1.29% | 0.846308 | 0.857996 | 0.368963 | 8,345.00 |
| May 12 2024 | 0.815155 | 0.036812 | 4.73% | 0.785202 | 0.847979 | 0.783998 | 5,116.00 |
| May 11 2024 | 0.778344 | -0.023309 | -2.91% | 0.799668 | 0.818612 | 0.77808 | 2,461.00 |
| May 10 2024 | 0.801653 | -0.023243 | -2.82% | 0.821368 | 0.84344 | 0.781513 | 8,066.00 |
| May 09 2024 | 0.824896 | 0.007735 | 0.95% | 0.826286 | 0.839078 | 0.791821 | 10,289.00 |
| May 08 2024 | 0.817161 | -0.029537 | -3.49% | 0.846308 | 0.857996 | 0.813784 | 2,253.00 |
| May 07 2024 | 0.846698 | -0.010174 | -1.19% | 0.857537 | 0.886729 | 0.846698 | 4,458.00 |
| May 06 2024 | 0.856872 | -0.009296 | -1.07% | 1.10 | 1.11 | 0.845287 | 1,550.00 |
| May 05 2024 | 0.866168 | 0.028728 | 3.43% | 0.839069 | 0.887954 | 0.829075 | 10,138.00 |
| May 04 2024 | 0.837441 | 0.005401 | 0.65% | 0.83169 | 0.855691 | 0.817628 | 5,499.00 |
| May 03 2024 | 0.832039 | 0.025848 | 3.21% | 0.806002 | 0.841825 | 0.791403 | 2,818.00 |
| May 02 2024 | 0.806192 | 0.005937 | 0.74% | 0.800097 | 0.814705 | 0.76252 | 3,660.00 |
| May 01 2024 | 0.800255 | -0.004116 | -0.51% | 0.800395 | 0.812762 | 0.752639 | 5,917.00 |
| Apr 30 2024 | 0.804371 | -0.029299 | -3.51% | 0.833336 | 0.84639 | 0.760692 | 11,518.00 |
| Apr 29 2024 | 0.833669 | -0.015106 | -1.78% | 1.10 | 1.11 | 0.368963 | 10,573.00 |
| Apr 28 2024 | 0.848776 | -0.015308 | -1.77% | 0.873445 | 0.876371 | 0.846214 | 3,210.00 |
| Apr 27 2024 | 0.864084 | 0.009395 | 1.10% | 0.854022 | 0.865415 | 0.824705 | 2,982.00 |
| Apr 26 2024 | 0.854689 | -0.017916 | -2.05% | 0.872271 | 0.881147 | 0.825043 | 11,373.00 |
| Apr 25 2024 | 0.872605 | -0.00402 | -0.46% | 0.887052 | 0.89256 | 0.843721 | 9,123.00 |
| Apr 24 2024 | 0.876625 | -0.032194 | -3.54% | 0.917483 | 0.935336 | 0.865377 | 5,417.00 |
| Apr 23 2024 | 0.908819 | -0.01844 | -1.99% | 0.927975 | 0.960703 | 0.908558 | 16,508.00 |
| Apr 22 2024 | 0.927259 | 0.021233 | 2.34% | 1.10 | 1.11 | 0.368963 | 8,988.00 |
| Apr 21 2024 | 0.906026 | -0.003879 | -0.43% | 0.910736 | 0.923957 | 0.877075 | 3,832.00 |
| Apr 20 2024 | 0.909905 | 0.059679 | 7.02% | 0.853646 | 0.91878 | 0.849558 | 9,938.00 |
