Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.FLUXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.6942 | -0.0206 | -2.88% | 0.7244 | 0.7258 | 0.6893 | 38,453.00 |
| Jul 21 2024 | 0.7148 | 0.0264 | 3.83% | 0.6929 | 0.7257 | 0.6742 | 45,408.00 |
| Jul 20 2024 | 0.6884 | 0.0116 | 1.71% | 0.6741 | 0.7128 | 0.6717 | 56,739.00 |
| Jul 19 2024 | 0.6768 | 0.029 | 4.48% | 0.639 | 0.689 | 0.6322 | 45,546.00 |
| Jul 18 2024 | 0.6478 | -0.006 | -0.92% | 0.6558 | 0.6799 | 0.6336 | 45,209.00 |
| Jul 17 2024 | 0.6538 | -0.0016 | -0.24% | 0.6487 | 0.6847 | 0.6487 | 59,138.00 |
| Jul 16 2024 | 0.6554 | -0.0083 | -1.25% | 0.6628 | 0.6777 | 0.6322 | 80,727.00 |
| Jul 15 2024 | 0.6637 | 0.0264 | 4.14% | 0.632 | 0.6693 | 0.6308 | 59,563.00 |
| Jul 14 2024 | 0.6373 | 0.0196 | 3.17% | 0.6202 | 0.6424 | 0.613 | 53,970.00 |
| Jul 13 2024 | 0.6177 | 0.0277 | 4.69% | 0.5885 | 0.6234 | 0.5871 | 40,039.00 |
| Jul 12 2024 | 0.590 | 0.0205 | 3.60% | 0.5715 | 0.5955 | 0.5515 | 39,748.00 |
| Jul 11 2024 | 0.5695 | 0.0081 | 1.44% | 0.5591 | 0.5821 | 0.5516 | 46,593.00 |
| Jul 10 2024 | 0.5614 | 0.0076 | 1.37% | 0.5506 | 0.5734 | 0.5466 | 38,013.00 |
| Jul 09 2024 | 0.5538 | 0.0155 | 2.88% | 0.5414 | 0.5539 | 0.5347 | 43,131.00 |
| Jul 08 2024 | 0.5383 | 0.0082 | 1.55% | 0.5359 | 0.568 | 0.5105 | 54,127.00 |
| Jul 07 2024 | 0.5301 | -0.0458 | -7.95% | 0.5791 | 0.5877 | 0.5272 | 55,481.00 |
| Jul 06 2024 | 0.5759 | 0.0417 | 7.81% | 0.5373 | 0.5848 | 0.5265 | 43,397.00 |
| Jul 05 2024 | 0.5342 | -0.0364 | -6.38% | 0.5768 | 0.5775 | 0.4821 | 104,860.00 |
| Jul 04 2024 | 0.5706 | -0.0582 | -9.26% | 0.6364 | 0.6427 | 0.5614 | 100,190.00 |
| Jul 03 2024 | 0.6288 | -0.0035 | -0.55% | 0.628 | 0.6691 | 0.6129 | 91,136.00 |
| Jul 02 2024 | 0.6323 | -0.0228 | -3.48% | 0.6573 | 0.6616 | 0.6256 | 43,135.00 |
| Jul 01 2024 | 0.6551 | 0.016 | 2.50% | 0.6304 | 0.6733 | 0.6304 | 59,036.00 |
| Jun 30 2024 | 0.6391 | 0.0177 | 2.85% | 0.6266 | 0.6423 | 0.6122 | 53,014.00 |
| Jun 29 2024 | 0.6214 | -0.0429 | -6.46% | 0.6688 | 0.6692 | 0.6212 | 53,521.00 |
| Jun 28 2024 | 0.6643 | 0.001 | 0.15% | 0.6651 | 0.6832 | 0.6542 | 53,902.00 |
| Jun 27 2024 | 0.6633 | 0.0448 | 7.24% | 0.6224 | 0.6751 | 0.6175 | 57,569.00 |
| Jun 26 2024 | 0.6185 | -0.0356 | -5.44% | 0.6558 | 0.6935 | 0.6108 | 78,798.00 |
| Jun 25 2024 | 0.6541 | 0.0197 | 3.11% | 0.6265 | 0.6599 | 0.6218 | 60,683.00 |
| Jun 24 2024 | 0.6344 | 0.0344 | 5.73% | 0.6086 | 0.6375 | 0.5713 | 93,724.00 |
| Jun 23 2024 | 0.600 | -0.0289 | -4.60% | 0.6266 | 0.6407 | 0.5923 | 70,540.00 |
| Jun 22 2024 | 0.6289 | -0.0173 | -2.68% | 0.6429 | 0.6492 | 0.6243 | 37,365.00 |
| Jun 21 2024 | 0.6462 | -0.0125 | -1.90% | 0.6638 | 0.6698 | 0.6312 | 58,988.00 |
| Jun 20 2024 | 0.6587 | 0.0318 | 5.07% | 0.6339 | 0.6854 | 0.6263 | 76,992.00 |
| Jun 19 2024 | 0.6269 | 0.0108 | 1.75% | 0.6099 | 0.6559 | 0.6091 | 67,241.00 |
| Jun 18 2024 | 0.6161 | -0.0741 | -10.74% | 0.6992 | 0.6992 | 0.5864 | 144,284.00 |
| Jun 17 2024 | 0.6902 | -0.031 | -4.30% | 0.7239 | 0.7249 | 0.6562 | 91,156.00 |
| Jun 16 2024 | 0.7212 | -0.0309 | -4.11% | 0.7516 | 0.754 | 0.7055 | 80,324.00 |
| Jun 15 2024 | 0.7521 | 0.0014 | 0.19% | 0.7529 | 0.763 | 0.7313 | 51,608.00 |
| Jun 14 2024 | 0.7507 | -0.0758 | -9.17% | 0.8301 | 0.8333 | 0.7226 | 126,945.00 |
| Jun 13 2024 | 0.8265 | -0.059 | -6.66% | 0.8947 | 0.8955 | 0.8253 | 51,050.00 |
| Jun 12 2024 | 0.8855 | 0.0305 | 3.57% | 0.8534 | 0.9259 | 0.8358 | 68,068.00 |
| Jun 11 2024 | 0.855 | -0.0379 | -4.24% | 0.8973 | 0.958 | 0.8354 | 132,404.00 |
| Jun 10 2024 | 0.8929 | -0.0211 | -2.31% | 0.9117 | 0.9228 | 0.8828 | 48,590.00 |
| Jun 09 2024 | 0.914 | -0.0188 | -2.02% | 0.9325 | 0.9367 | 0.9048 | 46,365.00 |
| Jun 08 2024 | 0.9328 | -0.0066 | -0.70% | 0.9425 | 0.9708 | 0.9122 | 50,642.00 |
| Jun 07 2024 | 0.9394 | -0.0964 | -9.31% | 1.04 | 1.04 | 0.9195 | 83,609.00 |
| Jun 06 2024 | 1.04 | 0.030 | 2.56% | 1.01 | 1.06 | 0.9721 | 86,789.00 |
| Jun 05 2024 | 1.01 | 0.040 | 3.88% | 0.9723 | 1.02 | 0.9664 | 62,206.00 |
| Jun 04 2024 | 0.9722 | 0.0449 | 4.84% | 0.9422 | 0.9756 | 0.915 | 50,306.00 |
| Jun 03 2024 | 0.9273 | 0.0158 | 1.73% | 0.9095 | 0.956 | 0.9058 | 50,159.00 |
| Jun 02 2024 | 0.9115 | -0.0311 | -3.30% | 0.9377 | 0.9491 | 0.9058 | 39,693.00 |
| Jun 01 2024 | 0.9426 | -0.0061 | -0.64% | 0.9501 | 0.9606 | 0.924 | 44,114.00 |
| May 31 2024 | 0.9487 | -0.0253 | -2.60% | 0.9792 | 0.9845 | 0.9441 | 46,502.00 |
| May 30 2024 | 0.974 | -0.0105 | -1.07% | 1.00 | 1.00 | 0.947 | 51,664.00 |
| May 29 2024 | 0.9845 | -0.0106 | -1.07% | 0.9797 | 1.06 | 0.9782 | 134,445.00 |
| May 28 2024 | 0.9951 | 0.0318 | 3.30% | 0.9651 | 0.9969 | 0.9278 | 99,201.00 |
| May 27 2024 | 0.9633 | 0.0302 | 3.24% | 0.9362 | 0.9814 | 0.9318 | 75,306.00 |
| May 26 2024 | 0.9331 | 0.0126 | 1.37% | 0.9202 | 0.9455 | 0.906 | 46,049.00 |
| May 25 2024 | 0.9205 | 0.0418 | 4.76% | 0.8876 | 0.956 | 0.8758 | 71,067.00 |
| May 24 2024 | 0.8787 | -0.0212 | -2.36% | 0.904 | 0.9069 | 0.8649 | 51,035.00 |
| May 23 2024 | 0.8999 | -0.0127 | -1.39% | 0.9337 | 0.9375 | 0.8626 | 100,840.00 |
| May 22 2024 | 0.9126 | 0.0084 | 0.93% | 0.8994 | 0.9386 | 0.8822 | 99,414.00 |
| May 21 2024 | 0.9042 | -0.0254 | -2.73% | 0.9357 | 0.9361 | 0.892 | 115,171.00 |
| May 20 2024 | 0.9296 | 0.0591 | 6.79% | 0.8731 | 0.9375 | 0.868 | 70,587.00 |
| May 19 2024 | 0.8705 | -0.0252 | -2.81% | 0.9026 | 0.9026 | 0.868 | 41,323.00 |
| May 18 2024 | 0.8957 | -0.0131 | -1.44% | 0.9129 | 0.913 | 0.881 | 41,860.00 |
| May 17 2024 | 0.9088 | 0.0324 | 3.70% | 0.8773 | 0.9252 | 0.8735 | 67,496.00 |
| May 16 2024 | 0.8764 | 0.0079 | 0.91% | 0.8681 | 0.9011 | 0.8553 | 64,523.00 |
| May 15 2024 | 0.8685 | 0.0277 | 3.29% | 0.8233 | 0.8994 | 0.8223 | 62,172.00 |
| May 14 2024 | 0.8408 | -0.027 | -3.11% | 0.8716 | 0.875 | 0.8163 | 56,820.00 |
| May 13 2024 | 0.8678 | -0.006 | -0.69% | 0.8939 | 0.9045 | 0.8328 | 62,839.00 |
| May 12 2024 | 0.8738 | 0.0336 | 4.00% | 0.8391 | 0.9152 | 0.8374 | 62,836.00 |
| May 11 2024 | 0.8402 | -0.0281 | -3.24% | 0.8709 | 0.8786 | 0.8374 | 44,549.00 |
| May 10 2024 | 0.8683 | -0.019 | -2.14% | 0.8916 | 0.912 | 0.8422 | 65,840.00 |
| May 09 2024 | 0.8873 | -0.0067 | -0.75% | 0.8813 | 0.9002 | 0.8464 | 67,981.00 |
| May 08 2024 | 0.894 | -0.0264 | -2.87% | 0.9132 | 0.9239 | 0.8735 | 71,975.00 |
| May 07 2024 | 0.9204 | -0.0071 | -0.77% | 0.9353 | 0.9588 | 0.9069 | 61,076.00 |
| May 06 2024 | 0.9275 | -0.0041 | -0.44% | 0.9341 | 0.9663 | 0.9118 | 61,565.00 |
| May 05 2024 | 0.9316 | 0.0281 | 3.11% | 0.8991 | 0.9629 | 0.8921 | 56,549.00 |
| May 04 2024 | 0.9035 | 0.0106 | 1.19% | 0.8942 | 0.9197 | 0.879 | 53,929.00 |
| May 03 2024 | 0.8929 | 0.026 | 3.00% | 0.8736 | 0.9103 | 0.8493 | 71,480.00 |
| May 02 2024 | 0.8669 | 0.0143 | 1.68% | 0.8528 | 0.8759 | 0.8162 | 58,586.00 |
| May 01 2024 | 0.8526 | -0.0056 | -0.65% | 0.8445 | 0.8689 | 0.8081 | 91,032.00 |
| Apr 30 2024 | 0.8582 | -0.0367 | -4.10% | 0.871 | 0.904 | 0.8179 | 81,749.00 |
| Apr 29 2024 | 0.8949 | -0.0194 | -2.12% | 0.9142 | 0.9222 | 0.8664 | 68,306.00 |
| Apr 28 2024 | 0.9143 | -0.012 | -1.30% | 0.9199 | 0.9405 | 0.9076 | 47,132.00 |
| Apr 27 2024 | 0.9263 | 0.0107 | 1.17% | 0.9154 | 0.9367 | 0.8807 | 47,297.00 |
| Apr 26 2024 | 0.9156 | -0.0224 | -2.39% | 0.9446 | 0.9476 | 0.8847 | 79,449.00 |
| Apr 25 2024 | 0.938 | -0.0117 | -1.23% | 0.944 | 0.9628 | 0.9062 | 64,495.00 |
| Apr 24 2024 | 0.9497 | -0.0332 | -3.38% | 0.9797 | 1.00 | 0.9283 | 81,820.00 |
