Flux Historical Data - FLUXGBP | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Cryptocurrencies
COIN
Flux (Cryptocurrency:FLUXGBP)
Flux (Cryptocurrency:FLUXGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Flux	FLUXGBP	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	0.003019	0.51%	0.59298	0.591417	0.595065

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.589769	0.60037	0.574328	0.589961	0.235979 - 1.28

Exchange	Last Trade	Size	Trade Price	Currency
KUCN	06:27:55	13.77	0.59298	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
1,117.51	1,883.92	FLUX	FLUXEUR	FLUXUSD	FLUXBTC

FLUXGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.742212	0.778678	0.569532	14,113.16	-0.149232	-20.11%
1 Month	0.712288	0.85277	0.569532	9,413.36	-0.119308	-16.75%
3 Months	1.03	1.13	0.322884	10,942.37	-0.438017	-42.48%
6 Months	0.474926	1.28	0.322884	34,463.43	0.118055	24.86%
1 Year	0.316547	1.28	0.235979	70,938.75	0.276433	87.33%
3 Years	0.060858	2.52	0.02018	237,725.09	0.532122	874.36%
5 Years	0.014928	2.52	0.012129	185,891.58	0.578052	3,872.21%

FLUXGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
15 Jun 2024	0.590092	-0.056945	-8.80%	0.646905	0.656653	0.569532	10,618.00
14 Jun 2024	0.647037	-0.045822	-6.61%	0.689492	0.694979	0.645962	13,483.00
13 Jun 2024	0.692859	0.021278	3.17%	0.671245	0.721309	0.65954	13,552.00
12 Jun 2024	0.671581	-0.032623	-4.63%	0.704635	0.704635	0.656099	53,014.00
11 Jun 2024	0.704203	-0.014572	-2.03%	0.697155	0.778678	0.668422	3,338.00
10 Jun 2024	0.718776	-0.013348	-1.82%	0.730353	0.734324	0.713409	1,729.00
09 Jun 2024	0.732124	-0.010432	-1.40%	0.742212	0.760241	0.722736	3,054.00
08 Jun 2024	0.742556	-0.071494	-8.78%	0.807047	0.81153	0.729783	21,868.00
07 Jun 2024	0.81405	0.028268	3.60%	0.785685	0.819697	0.762337	13,948.00
06 Jun 2024	0.785782	0.023828	3.13%	0.697155	0.791429	0.668422	5,828.00
05 Jun 2024	0.761954	0.038455	5.32%	0.723863	0.763801	0.714045	4,321.00
04 Jun 2024	0.723499	0.007848	1.10%	0.714198	0.746629	0.709229	8,240.00
03 Jun 2024	0.715651	-0.023495	-3.18%	0.736961	0.744127	0.710091	11,370.00
02 Jun 2024	0.739146	-0.000791	-0.11%	0.740582	0.750446	0.725195	7,074.00
01 Jun 2024	0.739937	-0.021585	-2.83%	0.766654	0.771273	0.736266	4,692.00
31 May 2024	0.761522	-0.014776	-1.90%	0.78091	0.784834	0.743501	3,627.00
30 May 2024	0.776298	-0.001496	-0.19%	0.779425	0.816753	0.775965	28,879.00
29 May 2024	0.777794	0.024132	3.20%	0.758919	0.777794	0.725688	14,274.00
28 May 2024	0.753661	0.018576	2.53%	0.697155	0.765892	0.668422	2,534.00
27 May 2024	0.735085	0.016526	2.30%	0.720101	0.739643	0.710789	2,699.00
26 May 2024	0.718559	0.030773	4.47%	0.686825	0.742071	0.686426	13,910.00
25 May 2024	0.687786	-0.016889	-2.40%	0.703447	0.714297	0.683778	2,149.00
24 May 2024	0.704675	-0.016628	-2.31%	0.722331	0.725481	0.679965	4,563.00
23 May 2024	0.721302	0.015226	2.16%	0.707491	0.728149	0.694485	4,760.00
22 May 2024	0.706077	-0.027413	-3.74%	0.728152	0.733589	0.698596	5,392.00
21 May 2024	0.73349	0.041173	5.95%	0.697155	0.85277	0.668422	942.00
20 May 2024	0.692317	-0.017119	-2.41%	0.709235	0.709235	0.684393	1,151.00
19 May 2024	0.709436	-0.00908	-1.26%	0.712288	0.71263	0.690401	2,548.00
18 May 2024	0.718516	0.028041	4.06%	0.69029	0.727518	0.689344	5,459.00
17 May 2024	0.690475	0.006068	0.89%	0.684779	0.707732	0.671333	1,491.00
16 May 2024	0.684407	0.033443	5.14%	0.666839	0.707593	0.653869	16,447.00

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions