FLUX Historical Data - FLUXDUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Cryptocurrencies
COIN
FLUX (Cryptocurrency:FLUXDUSD)
FLUX (Cryptocurrency:FLUXDUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
FLUX	FLUXDUSD	Crypto	1,320,914	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.005624	-0.64%	0.866937	0.855001	0.872591

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.90568	0.922417	0.845397	0.872562	0.307638 - 1.66

Exchange	Last Trade	Size	Trade Price	Currency
BINA	22:52:48	310.02	0.866648	USD

Price x Volume	Volume	Base Symbol	Related Pairs
43,317.84	48,998.59	FLUXD	FLUXDEUR	FLUXDGBP	FLUXDBTC

FLUXDUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.90568	0.958826	0.838338	78,287.01	-0.038743	-4.28%
1 Month	1.15	1.15	0.8062	59,648.23	-0.282209	-24.56%
3 Months	0.57898	1.66	0.577682	165,452.90	0.287957	49.74%
6 Months	0.446847	1.66	0.381472	181,406.50	0.420091	94.01%
1 Year	0.328027	1.66	0.307638	178,937.38	0.53891	164.29%
3 Years	0.328027	1.66	0.307638	178,937.38	0.53891	164.29%
5 Years	0.328027	1.66	0.307638	178,937.38	0.53891	164.29%

FLUXDUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
13 May 2024	0.872947	0.034076	4.06%	0.839735	0.914509	0.839634	155,886.00
12 May 2024	0.838872	-0.02756	-3.18%	0.865005	0.879045	0.838338	112,251.00
11 May 2024	0.866431	-0.020953	-2.36%	0.885783	0.910126	0.841452	59,894.00
10 May 2024	0.887385	-0.001888	-0.21%	0.893948	0.898781	0.846137	37,053.00
09 May 2024	0.889273	-0.025425	-2.78%	0.921302	0.922011	0.874363	50,983.00
08 May 2024	0.914698	-0.010324	-1.12%	0.924757	0.958826	0.90768	75,665.00
07 May 2024	0.925022	-0.001784	-0.19%	0.90568	0.952434	0.903481	56,274.00
06 May 2024	0.926806	0.021625	2.39%	0.908552	0.962359	0.893592	29,544.00
05 May 2024	0.905181	0.01154	1.29%	0.893027	0.919605	0.878719	36,026.00
04 May 2024	0.893641	0.028223	3.26%	0.864943	0.909431	0.850856	25,206.00
03 May 2024	0.865417	0.009218	1.08%	0.848524	0.876758	0.816064	43,482.00
02 May 2024	0.856199	-0.005973	-0.69%	0.861509	0.864626	0.8062	86,769.00
01 May 2024	0.862173	-0.031513	-3.53%	0.893727	0.904865	0.816146	84,775.00
30 Apr 2024	0.893685	-0.019178	-2.10%	0.90568	0.922417	0.866604	84,775.00
29 Apr 2024	0.912863	-0.019373	-2.08%	0.925171	0.940231	0.904417	24,997.00
28 Apr 2024	0.932236	0.01804	1.97%	0.913497	0.938036	0.880905	14,909.00
27 Apr 2024	0.914196	-0.025339	-2.70%	0.938252	0.940821	0.885677	33,239.00
26 Apr 2024	0.939535	-0.008057	-0.85%	0.948002	0.960328	0.906153	30,698.00
25 Apr 2024	0.947592	-0.031565	-3.22%	0.986197	1.00	0.927542	66,004.00
24 Apr 2024	0.979157	-0.01456	-1.47%	0.986646	1.03	0.974141	55,021.00
23 Apr 2024	0.993717	0.030571	3.17%	0.90568	1.02	0.903481	46,105.00
22 Apr 2024	0.963146	-0.006654	-0.69%	0.967813	0.980072	0.937539	16,682.00
21 Apr 2024	0.9698	0.060941	6.71%	0.90568	0.975801	0.903481	32,700.00
20 Apr 2024	0.90886	-0.017814	-1.92%	0.916529	0.95506	0.85561	31,412.00
19 Apr 2024	0.926673	0.049739	5.67%	0.875734	0.927536	0.856181	71,504.00
18 Apr 2024	0.876935	-0.041914	-4.56%	0.92063	0.92063	0.823247	121,553.00
17 Apr 2024	0.918849	0.029437	3.31%	0.889203	0.925664	0.853642	70,381.00
16 Apr 2024	0.889412	-0.047462	-5.07%	1.15	1.15	0.853316	116,347.00
15 Apr 2024	0.936875	0.058578	6.67%	0.871534	0.950692	0.831201	60,725.00
14 Apr 2024	0.878297	-0.092389	-9.52%	0.970205	1.00	0.804461	203,433.00

Arsenal Fan Token

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