Register for real-time alerts, custom portfolio, and market moversFLUXUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 0.6471 | -0.0073 | -1.12% | 0.654 | 0.680 | 0.6337 | 265,947.00 |
| Jul 17 2024 | 0.6544 | -0.0012 | -0.18% | 0.6548 | 0.6859 | 0.6514 | 334,796.00 |
| Jul 16 2024 | 0.6556 | -0.0097 | -1.46% | 0.6689 | 0.6765 | 0.6322 | 379,888.00 |
| Jul 15 2024 | 0.6653 | 0.0296 | 4.66% | 0.6351 | 0.6695 | 0.6307 | 332,083.00 |
| Jul 14 2024 | 0.6357 | 0.0198 | 3.21% | 0.616 | 0.6419 | 0.6124 | 480,856.00 |
| Jul 13 2024 | 0.6159 | 0.0459 | 8.05% | 0.5906 | 0.623 | 0.5886 | 323,560.00 |
| Jul 12 2024 | 0.570 | 0.00 | 0.00% | 0.570 | 0.570 | 0.570 | 0.00 |
| Jul 11 2024 | 0.570 | 0.0097 | 1.73% | 0.5601 | 0.5817 | 0.5515 | 288,846.00 |
| Jul 10 2024 | 0.5603 | 0.0084 | 1.52% | 0.5542 | 0.5729 | 0.5464 | 344,567.00 |
| Jul 09 2024 | 0.5519 | 0.0123 | 2.28% | 0.5402 | 0.5563 | 0.5346 | 444,496.00 |
| Jul 08 2024 | 0.5396 | 0.0101 | 1.91% | 0.5301 | 0.567 | 0.5114 | 293,652.00 |
| Jul 07 2024 | 0.5295 | -0.047 | -8.15% | 0.5761 | 0.5761 | 0.5263 | 306,677.00 |
| Jul 06 2024 | 0.5765 | 0.0427 | 8.00% | 0.5324 | 0.5836 | 0.5268 | 319,822.00 |
| Jul 05 2024 | 0.5338 | -0.0331 | -5.84% | 0.5691 | 0.5691 | 0.4784 | 766,583.00 |
| Jul 04 2024 | 0.5669 | -0.062 | -9.86% | 0.6286 | 0.6356 | 0.5618 | 778,452.00 |
| Jul 03 2024 | 0.6289 | -0.0024 | -0.38% | 0.6327 | 0.6574 | 0.6122 | 729,205.00 |
| Jul 02 2024 | 0.6313 | -0.0198 | -3.04% | 0.6509 | 0.6586 | 0.6262 | 640,550.00 |
| Jul 01 2024 | 0.6511 | 0.0124 | 1.94% | 0.6407 | 0.664 | 0.631 | 737,347.00 |
| Jun 30 2024 | 0.6387 | 0.0142 | 2.27% | 0.6242 | 0.642 | 0.613 | 482,180.00 |
| Jun 29 2024 | 0.6245 | -0.039 | -5.88% | 0.6645 | 0.6686 | 0.6229 | 461,080.00 |
| Jun 28 2024 | 0.6635 | 0.0005 | 0.08% | 0.6631 | 0.6835 | 0.6547 | 661,125.00 |
| Jun 27 2024 | 0.663 | 0.045 | 7.28% | 0.6193 | 0.6698 | 0.6164 | 431,368.00 |
| Jun 26 2024 | 0.618 | -0.0365 | -5.58% | 0.6537 | 0.669 | 0.6107 | 532,013.00 |
| Jun 25 2024 | 0.6545 | 0.0169 | 2.65% | 0.6347 | 0.6622 | 0.6218 | 521,346.00 |
| Jun 24 2024 | 0.6376 | 0.0381 | 6.36% | 0.6006 | 0.6376 | 0.5717 | 724,742.00 |
| Jun 23 2024 | 0.5995 | -0.0281 | -4.48% | 0.6268 | 0.6371 | 0.5906 | 490,679.00 |
| Jun 22 2024 | 0.6276 | -0.0158 | -2.46% | 0.6435 | 0.6444 | 0.6241 | 300,450.00 |
| Jun 21 2024 | 0.6434 | -0.0155 | -2.35% | 0.6593 | 0.6624 | 0.629 | 494,844.00 |
| Jun 20 2024 | 0.6589 | 0.0305 | 4.85% | 0.6296 | 0.6855 | 0.6268 | 588,706.00 |
| Jun 19 2024 | 0.6284 | 0.0131 | 2.13% | 0.6144 | 0.6542 | 0.6095 | 379,832.00 |
| Jun 18 2024 | 0.6153 | -0.0748 | -10.84% | 0.6911 | 0.6915 | 0.586 | 601,597.00 |
| Jun 17 2024 | 0.6901 | -0.0316 | -4.38% | 0.7221 | 0.7241 | 0.6592 | 668,015.00 |
| Jun 16 2024 | 0.7217 | -0.0293 | -3.90% | 0.7512 | 0.7542 | 0.706 | 441,401.00 |
| Jun 15 2024 | 0.751 | 0.0003 | 0.04% | 0.7505 | 0.7642 | 0.7301 | 429,936.00 |
| Jun 14 2024 | 0.7507 | -0.0747 | -9.05% | 0.8254 | 0.837 | 0.7263 | 470,422.00 |
| Jun 13 2024 | 0.8254 | -0.0604 | -6.82% | 0.8853 | 0.8881 | 0.8241 | 355,914.00 |
| Jun 12 2024 | 0.8858 | 0.031 | 3.63% | 0.8603 | 0.9271 | 0.8375 | 398,541.00 |
| Jun 11 2024 | 0.8548 | -0.0388 | -4.34% | 0.8936 | 0.9053 | 0.8349 | 394,895.00 |
| Jun 10 2024 | 0.8936 | -0.0204 | -2.23% | 0.9151 | 0.9262 | 0.8834 | 309,347.00 |
| Jun 09 2024 | 0.914 | -0.0202 | -2.16% | 0.9325 | 0.9359 | 0.9061 | 199,313.00 |
| Jun 08 2024 | 0.9342 | -0.0029 | -0.31% | 0.9365 | 0.970 | 0.9156 | 302,057.00 |
| Jun 07 2024 | 0.9371 | -0.0961 | -9.30% | 1.02 | 1.04 | 0.9237 | 380,584.00 |
| Jun 06 2024 | 1.03 | 0.020 | 2.48% | 1.01 | 1.07 | 0.9751 | 306,276.00 |
| Jun 05 2024 | 1.01 | 0.040 | 3.76% | 0.9693 | 1.02 | 0.9693 | 421,251.00 |
| Jun 04 2024 | 0.9717 | 0.0432 | 4.65% | 0.9248 | 0.9759 | 0.9163 | 305,906.00 |
| Jun 03 2024 | 0.9285 | 0.0172 | 1.89% | 0.9117 | 0.9562 | 0.9026 | 320,169.00 |
| Jun 02 2024 | 0.9113 | -0.0307 | -3.26% | 0.9412 | 0.948 | 0.905 | 237,412.00 |
| Jun 01 2024 | 0.942 | -0.0038 | -0.40% | 0.9437 | 0.9555 | 0.9211 | 177,390.00 |
| May 31 2024 | 0.9458 | -0.0257 | -2.65% | 0.971 | 0.9828 | 0.9412 | 235,911.00 |
| May 30 2024 | 0.9715 | -0.0135 | -1.37% | 0.9833 | 1.00 | 0.946 | 273,606.00 |
| May 29 2024 | 0.985 | -0.0109 | -1.09% | 0.9943 | 1.04 | 0.9831 | 414,696.00 |
| May 28 2024 | 0.9959 | 0.0305 | 3.16% | 0.9644 | 0.998 | 0.9286 | 369,711.00 |
| May 27 2024 | 0.9654 | 0.0326 | 3.49% | 0.9318 | 0.980 | 0.9318 | 376,063.00 |
| May 26 2024 | 0.9328 | 0.0128 | 1.39% | 0.9184 | 0.9417 | 0.9059 | 273,201.00 |
| May 25 2024 | 0.920 | 0.0418 | 4.76% | 0.8778 | 0.9496 | 0.8775 | 212,970.00 |
| May 24 2024 | 0.8782 | -0.0186 | -2.07% | 0.9008 | 0.9058 | 0.8652 | 258,184.00 |
| May 23 2024 | 0.8968 | -0.0123 | -1.35% | 0.9108 | 0.927 | 0.8641 | 414,407.00 |
| May 22 2024 | 0.9091 | 0.0083 | 0.92% | 0.901 | 0.9306 | 0.883 | 261,631.00 |
| May 21 2024 | 0.9008 | -0.028 | -3.01% | 0.9303 | 0.9308 | 0.8914 | 270,857.00 |
| May 20 2024 | 0.9288 | 0.055 | 6.29% | 0.8748 | 0.9379 | 0.8738 | 220,732.00 |
| May 19 2024 | 0.8738 | -0.0224 | -2.50% | 0.8962 | 0.8982 | 0.8686 | 221,763.00 |
| May 18 2024 | 0.8962 | -0.012 | -1.32% | 0.9024 | 0.9036 | 0.8811 | 150,291.00 |
| May 17 2024 | 0.9082 | 0.0313 | 3.57% | 0.8789 | 0.9228 | 0.8783 | 239,504.00 |
| May 16 2024 | 0.8769 | 0.0107 | 1.24% | 0.8706 | 0.8996 | 0.8541 | 178,742.00 |
| May 15 2024 | 0.8662 | 0.0235 | 2.79% | 0.8452 | 0.8996 | 0.823 | 238,217.00 |
| May 14 2024 | 0.8427 | -0.0258 | -2.97% | 0.8673 | 0.8722 | 0.816 | 121,934.00 |
| May 13 2024 | 0.8685 | -0.0054 | -0.62% | 0.873 | 0.9035 | 0.8349 | 180,644.00 |
| May 12 2024 | 0.8739 | 0.0339 | 4.04% | 0.8409 | 0.9149 | 0.8393 | 127,594.00 |
| May 11 2024 | 0.840 | -0.0274 | -3.16% | 0.8612 | 0.8803 | 0.8385 | 144,175.00 |
| May 10 2024 | 0.8674 | -0.0166 | -1.88% | 0.8859 | 0.9074 | 0.8429 | 217,005.00 |
| May 09 2024 | 0.884 | 0.0014 | 0.16% | 0.8924 | 0.901 | 0.8461 | 237,801.00 |
| May 08 2024 | 0.8826 | -0.0296 | -3.24% | 0.9195 | 0.9224 | 0.8745 | 144,971.00 |
| May 07 2024 | 0.9122 | -0.0125 | -1.35% | 0.9285 | 0.9561 | 0.9063 | 223,086.00 |
| May 06 2024 | 0.9247 | -0.0023 | -0.25% | 0.9279 | 0.9642 | 0.9087 | 205,480.00 |
| May 05 2024 | 0.927 | 0.0202 | 2.23% | 0.9069 | 0.9641 | 0.8892 | 155,679.00 |
| May 04 2024 | 0.9068 | 0.0154 | 1.73% | 0.892 | 0.9164 | 0.8786 | 176,160.00 |
| May 03 2024 | 0.8914 | 0.0257 | 2.97% | 0.8665 | 0.9089 | 0.8502 | 196,234.00 |
| May 02 2024 | 0.8657 | 0.0136 | 1.60% | 0.8496 | 0.875 | 0.8169 | 258,869.00 |
| May 01 2024 | 0.8521 | -0.0065 | -0.76% | 0.8592 | 0.8683 | 0.8069 | 319,823.00 |
| Apr 30 2024 | 0.8586 | -0.0324 | -3.64% | 0.8925 | 0.9049 | 0.8201 | 370,030.00 |
| Apr 29 2024 | 0.891 | -0.0228 | -2.50% | 0.9156 | 0.9232 | 0.8584 | 318,005.00 |
| Apr 28 2024 | 0.9138 | -0.017 | -1.83% | 0.9247 | 0.9414 | 0.9072 | 172,348.00 |
| Apr 27 2024 | 0.9308 | 0.014 | 1.53% | 0.9151 | 0.9349 | 0.8813 | 107,266.00 |
| Apr 26 2024 | 0.9168 | -0.0202 | -2.16% | 0.9363 | 0.9402 | 0.8855 | 188,465.00 |
| Apr 25 2024 | 0.937 | -0.012 | -1.26% | 0.9437 | 0.9594 | 0.9046 | 189,825.00 |
| Apr 24 2024 | 0.949 | -0.0314 | -3.20% | 0.9838 | 1.00 | 0.9267 | 191,841.00 |
| Apr 23 2024 | 0.9804 | -0.015 | -1.51% | 0.9874 | 1.03 | 0.9728 | 172,499.00 |
| Apr 22 2024 | 0.9954 | 0.036 | 3.75% | 0.9619 | 1.02 | 0.9598 | 239,483.00 |
| Apr 21 2024 | 0.9594 | -0.0053 | -0.55% | 0.9647 | 0.979 | 0.9331 | 121,247.00 |
| Apr 20 2024 | 0.9647 | 0.055 | 6.05% | 0.912 | 0.9729 | 0.9043 | 158,930.00 |
