Register for real-time alerts, custom portfolio, and market movers
FLUXBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 02 2024 | 0.00001345 | -0.00000047 | -3.38% | 0.00001387 | 0.00001398 | 0.00001335 | 11,370.00 |
| Jun 01 2024 | 0.00001392 | -0.00000005 | -0.36% | 0.00001396 | 0.00001441 | 0.00001366 | 7,074.00 |
| May 31 2024 | 0.00001397 | -0.00000021 | -1.48% | 0.00001427 | 0.00001436 | 0.00001397 | 4,692.00 |
| May 30 2024 | 0.00001418 | -0.00000036 | -2.48% | 0.00001465 | 0.00001465 | 0.00001407 | 3,627.00 |
| May 29 2024 | 0.00001454 | -0.00000001 | -0.07% | 0.00001450 | 0.00001564 | 0.00001434 | 29,649.00 |
| May 28 2024 | 0.00001455 | 0.00000056 | 4.00% | 0.00001388 | 0.00001455 | 0.00001370 | 16,588.00 |
| May 27 2024 | 0.00001399 | 0.00000045 | 3.32% | 0.00001363 | 0.00001411 | 0.00001363 | 5,357.00 |
| May 26 2024 | 0.00001354 | 0.00000030 | 2.27% | 0.00001321 | 0.00001369 | 0.00001312 | 2,702.00 |
| May 25 2024 | 0.00001324 | 0.00000048 | 3.76% | 0.00001281 | 0.00001399 | 0.00001278 | 13,917.00 |
| May 24 2024 | 0.00001276 | -0.00000043 | -3.26% | 0.00001320 | 0.00001335 | 0.00001275 | 2,149.00 |
| May 23 2024 | 0.00001319 | -0.00000010 | -0.75% | 0.00001315 | 0.00001334 | 0.00001283 | 4,563.00 |
| May 22 2024 | 0.00001329 | 0.00000046 | 3.59% | 0.00001285 | 0.00001349 | 0.00001275 | 4,760.00 |
| May 21 2024 | 0.00001283 | -0.00000020 | -1.53% | 0.00001300 | 0.00001310 | 0.00001264 | 5,394.00 |
| May 20 2024 | 0.00001303 | -0.00000012 | -0.91% | 0.00001317 | 0.00001343 | 0.00001303 | 1,509.00 |
| May 19 2024 | 0.00001315 | -0.00000030 | -2.23% | 0.00001333 | 0.00001342 | 0.00001312 | 1,157.00 |
| May 18 2024 | 0.00001345 | -0.00000006 | -0.44% | 0.00001348 | 0.00001353 | 0.00001315 | 2,548.00 |
| May 17 2024 | 0.00001351 | 0.00000011 | 0.82% | 0.00001350 | 0.00001392 | 0.00001340 | 5,482.00 |
| May 16 2024 | 0.00001340 | 0.00000029 | 2.21% | 0.00001320 | 0.00001357 | 0.00001301 | 1,493.00 |
| May 15 2024 | 0.00001311 | -0.00000052 | -3.82% | 0.00001363 | 0.00001399 | 0.00001311 | 16,447.00 |
| May 14 2024 | 0.00001363 | -0.00000026 | -1.87% | 0.00001380 | 0.00001399 | 0.00001327 | 12,409.00 |
| May 13 2024 | 0.00001389 | -0.00000032 | -2.25% | 0.00001419 | 0.00001435 | 0.00001367 | 10,657.00 |
| May 12 2024 | 0.00001421 | 0.00000032 | 2.30% | 0.00001381 | 0.00001484 | 0.00001381 | 5,121.00 |
| May 11 2024 | 0.00001389 | -0.00000025 | -1.77% | 0.00001426 | 0.00001440 | 0.00001378 | 2,465.00 |
| May 10 2024 | 0.00001414 | 0.00000010 | 0.71% | 0.00001403 | 0.00001454 | 0.00001382 | 8,066.00 |
| May 09 2024 | 0.00001404 | -0.00000047 | -3.24% | 0.00001459 | 0.00001465 | 0.00001399 | 10,295.00 |
| May 08 2024 | 0.00001451 | -0.00000007 | -0.48% | 0.00001467 | 0.00001473 | 0.00001404 | 2,255.00 |
| May 07 2024 | 0.00001458 | -0.00000002 | -0.14% | 0.00001462 | 0.00001507 | 0.00001444 | 4,458.00 |
| May 06 2024 | 0.00001460 | 0.00000010 | 0.69% | 0.00001447 | 0.00001482 | 0.00001436 | 1,369.00 |
| May 05 2024 | 0.00001450 | 0.00000039 | 2.76% | 0.00001419 | 0.00001531 | 0.00001411 | 10,159.00 |
| May 04 2024 | 0.00001411 | -0.00000011 | -0.77% | 0.00001418 | 0.00001435 | 0.00001388 | 5,499.00 |
| May 03 2024 | 0.00001422 | -0.00000040 | -2.74% | 0.00001470 | 0.00001470 | 0.00001414 | 2,818.00 |
| May 02 2024 | 0.00001462 | -0.00000006 | -0.41% | 0.00001457 | 0.00001475 | 0.00001430 | 3,671.00 |
| May 01 2024 | 0.00001468 | 0.00000060 | 4.26% | 0.00001419 | 0.00001494 | 0.00001385 | 5,917.00 |
| Apr 30 2024 | 0.00001408 | 0.00000008 | 0.57% | 0.00001403 | 0.00001422 | 0.00001355 | 11,524.00 |
| Apr 29 2024 | 0.00001400 | -0.00000042 | -2.91% | 0.00001447 | 0.00001459 | 0.00001380 | 10,037.00 |
| Apr 28 2024 | 0.00001442 | -0.00000028 | -1.90% | 0.00001466 | 0.00001469 | 0.00001441 | 3,210.00 |
| Apr 27 2024 | 0.00001470 | 0.00000038 | 2.65% | 0.00001432 | 0.00001470 | 0.00001399 | 5,398.00 |
| Apr 26 2024 | 0.00001432 | -0.00000018 | -1.24% | 0.00001447 | 0.00001470 | 0.00001381 | 11,373.00 |
| Apr 25 2024 | 0.00001450 | -0.00000026 | -1.76% | 0.00001477 | 0.00001483 | 0.00001421 | 9,125.00 |
| Apr 24 2024 | 0.00001476 | 0.00000001 | 0.07% | 0.00001474 | 0.00001502 | 0.00001436 | 5,514.00 |
| Apr 23 2024 | 0.00001475 | -0.00000005 | -0.34% | 0.00001481 | 0.00001538 | 0.00001465 | 16,509.00 |
| Apr 22 2024 | 0.00001480 | 0.00000006 | 0.41% | 0.00001476 | 0.00001521 | 0.00001450 | 10,599.00 |
| Apr 21 2024 | 0.00001474 | -0.00000022 | -1.47% | 0.00001483 | 0.00001500 | 0.00001439 | 3,836.00 |
| Apr 20 2024 | 0.00001496 | 0.00000072 | 5.06% | 0.00001427 | 0.00001508 | 0.00001424 | 9,960.00 |
| Apr 19 2024 | 0.00001424 | -0.00000029 | -2.00% | 0.00001443 | 0.00001465 | 0.00001413 | 23,456.00 |
| Apr 18 2024 | 0.00001453 | 0.00000027 | 1.89% | 0.00001435 | 0.00001465 | 0.00001399 | 8,259.00 |
| Apr 17 2024 | 0.00001426 | -0.00000004 | -0.28% | 0.00001421 | 0.00001463 | 0.00001337 | 14,038.00 |
| Apr 16 2024 | 0.00001430 | 0.00000034 | 2.44% | 0.00001391 | 0.00001455 | 0.00001375 | 11,522.00 |
| Apr 15 2024 | 0.00001396 | -0.00000034 | -2.38% | 0.00001426 | 0.00001475 | 0.00001358 | 13,309.00 |
| Apr 14 2024 | 0.00001430 | 0.00000068 | 4.99% | 0.00001362 | 0.00001449 | 0.00001323 | 9,558.00 |
| Apr 13 2024 | 0.00001362 | -0.00000089 | -6.13% | 0.00001445 | 0.00001481 | 0.00001248 | 26,084.00 |
| Apr 12 2024 | 0.00001451 | -0.00000079 | -5.16% | 0.00001538 | 0.00001583 | 0.00001235 | 18,252.00 |
| Apr 11 2024 | 0.00001530 | -0.00000033 | -2.11% | 0.00001560 | 0.00001570 | 0.00001516 | 1,137.00 |
| Apr 10 2024 | 0.00001563 | -0.00000008 | -0.51% | 0.00001575 | 0.00001600 | 0.00001525 | 7,317.00 |
| Apr 09 2024 | 0.00001571 | -0.00000038 | -2.36% | 0.00001618 | 0.00001637 | 0.00001560 | 3,554.00 |
| Apr 08 2024 | 0.00001609 | -0.00000028 | -1.71% | 0.00001641 | 0.00001648 | 0.00001596 | 7,001.00 |
| Apr 07 2024 | 0.00001637 | 0.00000029 | 1.80% | 0.00001615 | 0.00001682 | 0.00001600 | 10,139.00 |
| Apr 06 2024 | 0.00001608 | -0.00000015 | -0.92% | 0.00001614 | 0.00001651 | 0.00001608 | 5,249.00 |
| Apr 05 2024 | 0.00001623 | -0.00000052 | -3.10% | 0.00001679 | 0.00001718 | 0.00001595 | 22,278.00 |
| Apr 04 2024 | 0.00001675 | -0.00000100 | -5.51% | 0.00001824 | 0.00001830 | 0.00001675 | 9,384.00 |
| Apr 03 2024 | 0.00001816 | 0.00000100 | 5.84% | 0.00001704 | 0.00001857 | 0.00001650 | 32,951.00 |
| Apr 02 2024 | 0.00001713 | -0.00000019 | -1.10% | 0.00001733 | 0.00001765 | 0.00001630 | 25,575.00 |
| Apr 01 2024 | 0.00001732 | -0.00000100 | -5.39% | 0.00001869 | 0.00001870 | 0.00001702 | 11,522.00 |
| Mar 31 2024 | 0.00001857 | -0.00000013 | -0.70% | 0.00001870 | 0.00001917 | 0.00001848 | 12,421.00 |
| Mar 30 2024 | 0.00001870 | 0.00000001 | 0.05% | 0.00001860 | 0.00001937 | 0.00001849 | 11,464.00 |
| Mar 29 2024 | 0.00001869 | -0.00000018 | -0.95% | 0.00001895 | 0.00001930 | 0.00001856 | 6,763.00 |
| Mar 28 2024 | 0.00001887 | 0.00000031 | 1.67% | 0.00001858 | 0.00001895 | 0.00001796 | 13,827.00 |
| Mar 27 2024 | 0.00001856 | -0.00000068 | -3.53% | 0.00001910 | 0.00001939 | 0.00001840 | 38,205.00 |
| Mar 26 2024 | 0.00001924 | -0.00000064 | -3.22% | 0.00001990 | 0.00002043 | 0.00001851 | 53,306.00 |
| Mar 25 2024 | 0.00001988 | -0.00000015 | -0.75% | 0.00002014 | 0.00002047 | 0.00001976 | 26,981.00 |
| Mar 24 2024 | 0.00002003 | -0.00000023 | -1.14% | 0.00002033 | 0.00002046 | 0.00001963 | 15,435.00 |
| Mar 23 2024 | 0.00002026 | -0.00000012 | -0.59% | 0.00002029 | 0.00002115 | 0.00002014 | 27,388.00 |
| Mar 22 2024 | 0.00002038 | -0.00000085 | -4.00% | 0.00002110 | 0.00002117 | 0.00001981 | 47,459.00 |
| Mar 21 2024 | 0.00002123 | -0.00000020 | -0.93% | 0.00002121 | 0.00002173 | 0.00002080 | 37,218.00 |
| Mar 20 2024 | 0.00002143 | 0.00000006 | 0.28% | 0.00002136 | 0.00002191 | 0.00002053 | 66,758.00 |
| Mar 19 2024 | 0.00002137 | 0.00000003 | 0.14% | 0.00002139 | 0.00002273 | 0.00002010 | 108,586.00 |
| Mar 18 2024 | 0.00002134 | -0.00000200 | -8.47% | 0.00002454 | 0.00002575 | 0.00002127 | 90,393.00 |
| Mar 17 2024 | 0.00002360 | 0.00000400 | 20.45% | 0.00001961 | 0.00002416 | 0.00001961 | 214,301.00 |
| Mar 16 2024 | 0.00001956 | 0.00000071 | 3.77% | 0.00001896 | 0.00001956 | 0.00001759 | 71,681.00 |
| Mar 15 2024 | 0.00001885 | 0.00000084 | 4.66% | 0.00001921 | 0.00001973 | 0.00001772 | 80,049.00 |
| Mar 14 2024 | 0.00001801 | 0.00000000 | 0.00% | 0.00001801 | 0.00001801 | 0.00001801 | 0.00 |
| Mar 13 2024 | 0.00001801 | 0.00000100 | 6.03% | 0.00001664 | 0.00001837 | 0.00001629 | 75,393.00 |
| Mar 12 2024 | 0.00001658 | -0.00000022 | -1.31% | 0.00001672 | 0.00001684 | 0.00001579 | 52,019.00 |
| Mar 11 2024 | 0.00001680 | -0.00000002 | -0.12% | 0.00001688 | 0.00001750 | 0.00001635 | 45,950.00 |
| Mar 10 2024 | 0.00001682 | -0.00000069 | -3.94% | 0.00001758 | 0.00001843 | 0.00001650 | 86,487.00 |
| Mar 09 2024 | 0.00001751 | 0.00000200 | 13.03% | 0.00001530 | 0.00001770 | 0.00001520 | 77,970.00 |
| Mar 08 2024 | 0.00001535 | -0.00000020 | -1.29% | 0.00001563 | 0.00001575 | 0.00001483 | 24,173.00 |
| Mar 07 2024 | 0.00001555 | 0.00000007 | 0.45% | 0.00001570 | 0.00001621 | 0.00001483 | 58,753.00 |
| Mar 06 2024 | 0.00001548 | 0.00000044 | 2.93% | 0.00001489 | 0.00001580 | 0.00001419 | 60,864.00 |
| Mar 05 2024 | 0.00001504 | -0.00000027 | -1.76% | 0.00001526 | 0.00001553 | 0.00001436 | 96,683.00 |
