FLUX Coin Values FLUX
Market Cap:
24h Vol:
Cryptocurrencies: 15326
Markets: 81783
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Market Cap
24h Vol
15326
Cryptocurrencies53.13%
Bitcoin ShareFlux Crypto Coin Rank 200
346,453,601 FLUX
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
Flux
Flux valuesUSD Price $ 0.8640
$ 0.8640
Flux BTC Price 0.00001416
0.00001416
Flux 24h Vol $ 30,303,821
$ 30,303,821
Flux Market Cap $ 299,330,669
$ 299,330,669
24h Vol
497 BTC 1 H
-1.05 %
24 H
-2.17 %
7 d
2.67 %
Today Flux price in US dollars is currently
0.8640
USD, and if converted to Bitcoin is
0.00001416
BTC. A total of 346,453,601 FLUX are currently circulating in the Market. Flux price is currently experiencing a change of -2.17 %, and check here all cryptocurrency. Over the past 24 hours 0.303 M US dollars Flux have been traded on Crypto Exchanges. Get Flux's progress by adding it to your favourites and creating a free portfolio.
Full Name
Flux
Symbol
FLUX
Algorithm
N/A
BTC Price
0.00001416 BTC
BTC Market
4,904 BTC
BTC 24h Vol
497 BTC
Total Coins Mined
346,453,601 FLUX
1h
-1.05 %
24h
-2.17 %
7d
2.67 %
Reddit
N/A
Website
N/A
Share Flux Price
FLUX Charts
Flux Price Charts
FLUX High/Low Price Chart
Flux Price High/Low Price Chart
Historical Data
Flux Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-02-08 | $0.9422000 | $0.9131000 | $0.9919000 | $0.9031000 |
| 2023-02-09 | $0.9131000 | $0.7708000 | $0.9194000 | $0.7488000 |
| 2023-02-10 | $0.7708000 | $0.8095000 | $0.8183000 | $0.7500000 |
| 2023-02-11 | $0.8095000 | $0.8380000 | $0.8522000 | $0.7810000 |
| 2023-02-12 | $0.8380000 | $0.7810000 | $0.8464000 | $0.7640000 |
| 2023-02-13 | $0.7810000 | $0.7490000 | $0.8027000 | $0.7140000 |
| 2023-02-14 | $0.7490000 | $0.7860000 | $0.8074000 | $0.7447000 |
| 2023-02-15 | $0.7860000 | $0.8708000 | $0.8925000 | $0.7679000 |
| 2023-02-16 | $0.8708000 | $0.8052000 | $0.8901000 | $0.8002000 |
| 2023-02-17 | $0.8052000 | $0.9045000 | $0.9541000 | $0.8035000 |
| 2023-02-18 | $0.9045000 | $0.9035000 | $0.9394000 | $0.8773000 |
| 2023-02-19 | $0.9035000 | $0.8590000 | $0.9197000 | $0.8540000 |
| 2023-02-20 | $0.8590000 | $0.8821000 | $0.8990000 | $0.8489000 |
| 2023-02-21 | $0.8821000 | $0.8293000 | $0.8868000 | $0.8128000 |
| 2023-02-22 | $0.8293000 | $0.8300000 | $0.8454000 | $0.7737000 |
| 2023-02-23 | $0.8300000 | $0.8292000 | $0.8840000 | $0.8126000 |
| 2023-02-24 | $0.8292000 | $0.7956000 | $0.8709000 | $0.7744000 |
| 2023-02-25 | $0.7956000 | $0.8224000 | $0.8384000 | $0.7744000 |
| 2023-02-26 | $0.8224000 | $0.8386000 | $0.8589000 | $0.7884000 |
| 2023-02-27 | $0.8386000 | $0.8658000 | $0.8764000 | $0.8109000 |
| 2023-02-28 | $0.8658000 | $0.8076000 | $0.8927000 | $0.7977000 |
| 2023-03-01 | $0.8076000 | $0.8229000 | $0.8369000 | $0.7997000 |
| 2023-03-02 | $0.8229000 | $0.7898000 | $0.8395000 | $0.7634000 |
| 2023-03-03 | $0.7898000 | $0.7273000 | $0.7957000 | $0.7179000 |
| 2023-03-04 | $0.7273000 | $0.7024000 | $0.7356000 | $0.6869000 |
| 2023-03-05 | $0.7024000 | $0.7035000 | $0.7264000 | $0.6945000 |
| 2023-03-06 | $0.7035000 | $0.6971000 | $0.7214000 | $0.6770000 |
| 2023-03-07 | $0.6971000 | $0.6747000 | $0.7173000 | $0.6527000 |
| 2023-03-08 | $0.6747000 | $0.6365000 | $0.6892000 | $0.6318000 |
| 2023-03-09 | $0.6365000 | $0.6261000 | $0.6831000 | $0.6156000 |
| 2023-03-10 | $0.6261000 | $0.6203000 | $0.6279000 | $0.5825000 |
| 2023-03-11 | $0.6203000 | $0.6285000 | $0.6842000 | $0.5729000 |
| 2023-03-12 | $0.6285000 | $0.6478000 | $0.6481000 | $0.5943000 |
| 2023-03-13 | $0.6478000 | $0.6780000 | $0.6894000 | $0.6213000 |
| 2023-03-14 | $0.6780000 | $0.6790000 | $0.7250000 | $0.6488000 |
| 2023-03-15 | $0.6790000 | $0.6378000 | $0.7037000 | $0.6261000 |
| 2023-03-16 | $0.6378000 | $0.6520000 | $0.6589000 | $0.6290000 |
| 2023-03-17 | $0.6520000 | $0.6952000 | $0.6952000 | $0.6134000 |
| 2023-03-18 | $0.6952000 | $0.6677000 | $0.7124000 | $0.6647000 |
| 2023-03-19 | $0.6677000 | $0.6568000 | $0.6829000 | $0.6319000 |
| 2023-03-20 | $0.6568000 | $0.6211000 | $0.6591000 | $0.6198000 |
| 2023-03-21 | $0.6211000 | $0.6408000 | $0.6409000 | $0.6009000 |
| 2023-03-22 | $0.6408000 | $0.5993000 | $0.6431000 | $0.5979000 |
| 2023-03-23 | $0.5993000 | $0.6259000 | $0.6317000 | $0.5993000 |
| 2023-03-24 | $0.6259000 | $0.6064000 | $0.6332000 | $0.5476000 |
| 2023-03-25 | $0.6064000 | $0.5889000 | $0.6126000 | $0.5860000 |
| 2023-03-26 | $0.5889000 | $0.6353000 | $0.6430000 | $0.5889000 |
| 2023-03-27 | $0.6353000 | $0.6153000 | $0.6868000 | $0.5951000 |
| 2023-03-28 | $0.6153000 | $0.6187000 | $0.6369000 | $0.5957000 |
| 2023-03-29 | $0.6187000 | $0.6430000 | $0.6433000 | $0.6118000 |
| 2023-03-30 | $0.6430000 | $0.6100000 | $0.6472000 | $0.5998000 |
| 2023-03-31 | $0.6100000 | $0.6219000 | $0.6302000 | $0.5986000 |
| 2023-04-01 | $0.6219000 | $0.6227000 | $0.6303000 | $0.6056000 |
| 2023-04-02 | $0.6227000 | $0.6026000 | $0.6250000 | $0.5968000 |
| 2023-04-03 | $0.6026000 | $0.6026000 | $0.6026000 | $0.6025000 |
| 2023-04-06 | $0.6568000 | $0.6379000 | $0.6669000 | $0.6246000 |
| 2023-04-07 | $0.6379000 | $0.6119000 | $0.6466000 | $0.5869000 |
| 2023-04-08 | $0.6119000 | $0.6094000 | $0.6279000 | $0.5808000 |
| 2023-04-09 | $0.6094000 | $0.6209000 | $0.6232000 | $0.6017000 |
| 2023-04-10 | $0.6209000 | $0.6381000 | $0.6714000 | $0.6116000 |
| 2023-04-11 | $0.6381000 | $0.6332000 | $0.6525000 | $0.6255000 |
| 2023-04-12 | $0.6332000 | $0.6257000 | $0.6369000 | $0.6119000 |
| 2023-04-13 | $0.6257000 | $0.6337000 | $0.6459000 | $0.6168000 |
| 2023-04-14 | $0.6337000 | $0.6911000 | $0.6960000 | $0.6307000 |
| 2023-04-15 | $0.6911000 | $0.7455000 | $0.8507000 | $0.6801000 |
| 2023-04-16 | $0.7455000 | $0.7243000 | $0.7477000 | $0.7051000 |
| 2023-04-17 | $0.7243000 | $0.7008000 | $0.7260000 | $0.6821000 |
| 2023-04-18 | $0.7008000 | $0.7130000 | $0.7280000 | $0.6855000 |
| 2023-04-19 | $0.7130000 | $0.6340000 | $0.7130000 | $0.6285000 |
| 2023-04-20 | $0.6340000 | $0.6136000 | $0.6537000 | $0.6109000 |
| 2023-04-21 | $0.6136000 | $0.6033000 | $0.6671000 | $0.5964000 |
| 2023-04-22 | $0.6033000 | $0.6275000 | $0.6403000 | $0.5963000 |
| 2023-04-23 | $0.6275000 | $0.6097000 | $0.6419000 | $0.5994000 |
| 2023-04-24 | $0.6097000 | $0.6069000 | $0.6261000 | $0.5987000 |
| 2023-04-25 | $0.6069000 | $0.6119000 | $0.6281000 | $0.5836000 |
| 2023-04-26 | $0.6119000 | $0.6064000 | $0.6362000 | $0.5882000 |
| 2023-04-27 | $0.6064000 | $0.6170000 | $0.6294000 | $0.6004000 |
| 2023-04-28 | $0.6170000 | $0.6009000 | $0.6255000 | $0.5921000 |
| 2023-04-29 | $0.6009000 | $0.5973000 | $0.6142000 | $0.5400000 |
| 2023-04-30 | $0.5973000 | $0.6010000 | $0.6261000 | $0.5851000 |
| 2023-05-01 | $0.6010000 | $0.5814000 | $0.6142000 | $0.5766000 |
| 2023-05-02 | $0.5814000 | $0.5913000 | $0.6028000 | $0.5754000 |
| 2023-05-03 | $0.5913000 | $0.5747000 | $0.5989000 | $0.5582000 |
| 2023-05-04 | $0.5747000 | $0.5755000 | $0.6000000 | $0.5677000 |
| 2023-05-05 | $0.5755000 | $0.5761000 | $0.5946000 | $0.5561000 |
| 2023-05-06 | $0.5761000 | $0.5439000 | $0.5831000 | $0.5245000 |
| 2023-05-07 | $0.5439000 | $0.5460000 | $0.6000000 | $0.5243000 |
| 2023-05-08 | $0.5460000 | $0.5215000 | $0.5618000 | $0.4971000 |
| 2023-05-09 | $0.5215000 | $0.5100000 | $0.5387000 | $0.4962000 |
| 2023-05-10 | $0.5100000 | $0.5117000 | $0.5232000 | $0.4828000 |
| 2023-05-11 | $0.5117000 | $0.5107000 | $0.5118000 | $0.5107000 |
| 2023-05-12 | $0.4847000 | $0.4917000 | $0.4981000 | $0.4714000 |
| 2023-05-13 | $0.4917000 | $0.4945000 | $0.5153000 | $0.4830000 |
| 2023-05-14 | $0.4945000 | $0.5095000 | $0.5190000 | $0.4686000 |
| 2023-05-15 | $0.5095000 | $0.4998000 | $0.5299000 | $0.4872000 |
| 2023-05-16 | $0.4998000 | $0.5022000 | $0.5065000 | $0.4913000 |
| 2023-05-17 | $0.5022000 | $0.5138000 | $0.5138000 | $0.4907000 |
| 2023-05-18 | $0.5138000 | $0.4923000 | $0.5158000 | $0.4869000 |
| 2023-05-19 | $0.4923000 | $0.4945000 | $0.5030000 | $0.4849000 |
| 2023-05-20 | $0.4945000 | $0.4982000 | $0.5081000 | $0.4844000 |
| 2023-05-21 | $0.4982000 | $0.4876000 | $0.5958000 | $0.4780000 |
| 2023-05-22 | $0.4876000 | $0.4808000 | $0.5266000 | $0.4747000 |
| 2023-05-23 | $0.4808000 | $0.4926000 | $0.4971000 | $0.4779000 |
| 2023-05-24 | $0.4926000 | $0.4829000 | $0.4962000 | $0.4730000 |
| 2023-05-25 | $0.4829000 | $0.4781000 | $0.4913000 | $0.4675000 |
| 2023-05-26 | $0.4781000 | $0.4811000 | $0.4927000 | $0.4736000 |
| 2023-05-27 | $0.4811000 | $0.4897000 | $0.4929000 | $0.4788000 |
| 2023-05-28 | $0.4897000 | $0.5222000 | $0.5315000 | $0.4844000 |
| 2023-05-29 | $0.5222000 | $0.5161000 | $0.5435000 | $0.5027000 |
| 2023-05-30 | $0.5161000 | $0.6047000 | $0.6923000 | $0.5004000 |
| 2023-05-31 | $0.6047000 | $0.5441000 | $0.6827000 | $0.5265000 |
| 2023-06-01 | $0.5441000 | $0.5165000 | $0.5517000 | $0.5126000 |
| 2023-06-02 | $0.5165000 | $0.5314000 | $0.5327000 | $0.5051000 |
| 2023-06-03 | $0.5314000 | $0.5299000 | $0.5828000 | $0.5158000 |
| 2023-06-04 | $0.5299000 | $0.5408000 | $0.6397000 | $0.5289000 |
| 2023-06-05 | $0.5408000 | $0.5410000 | $0.5413000 | $0.5405000 |
| 2023-06-06 | $0.4907000 | $0.5029000 | $0.5071000 | $0.4671000 |
| 2023-06-07 | $0.5029000 | $0.4441000 | $0.5057000 | $0.3686000 |
| 2023-06-08 | $0.4441000 | $0.4664000 | $0.4769000 | $0.4311000 |
| 2023-06-09 | $0.4664000 | $0.4483000 | $0.4750000 | $0.4444000 |
| 2023-06-10 | $0.4483000 | $0.4124000 | $0.4498000 | $0.3815000 |
| 2023-06-11 | $0.4124000 | $0.4120000 | $0.4138000 | $0.4114000 |
| 2023-06-12 | $0.4091000 | $0.4299000 | $0.4359000 | $0.3990000 |
| 2023-06-13 | $0.4299000 | $0.4234000 | $0.4352000 | $0.4128000 |
| 2023-06-14 | $0.4234000 | $0.3986000 | $0.4272000 | $0.3974000 |
| 2023-06-15 | $0.3986000 | $0.4030000 | $0.4090000 | $0.3853000 |
| 2023-06-16 | $0.4030000 | $0.4068000 | $0.4130000 | $0.3921000 |
| 2023-06-17 | $0.4068000 | $0.4192000 | $0.4239000 | $0.4053000 |
| 2023-06-18 | $0.4195000 | $0.4026000 | $0.4184000 | $0.4014000 |
| 2023-06-19 | $0.4048000 | $0.4132000 | $0.4160000 | $0.3976000 |
| 2023-06-20 | $0.4132000 | $0.4230000 | $0.4250000 | $0.3998000 |
| 2023-06-21 | $0.4230000 | $0.4450000 | $0.4559000 | $0.4209000 |
| 2023-06-22 | $0.4450000 | $0.4440000 | $0.4628000 | $0.4376000 |
| 2023-06-23 | $0.4440000 | $0.4727000 | $0.4908000 | $0.4391000 |
| 2023-06-24 | $0.4727000 | $0.4651000 | $0.4918000 | $0.4525000 |
| 2023-06-25 | $0.4651000 | $0.4655000 | $0.4807000 | $0.4606000 |
| 2023-06-26 | $0.4655000 | $0.4658000 | $0.4734000 | $0.4486000 |
| 2023-06-27 | $0.4658000 | $0.4730000 | $0.4808000 | $0.4631000 |
| 2023-06-28 | $0.4730000 | $0.4382000 | $0.4732000 | $0.4307000 |
| 2023-06-29 | $0.4382000 | $0.4403000 | $0.4559000 | $0.4320000 |
| 2023-06-30 | $0.4403000 | $0.4543000 | $0.4660000 | $0.4182000 |
| 2023-07-01 | $0.4543000 | $0.4514000 | $0.4603000 | $0.4439000 |
| 2023-07-02 | $0.4514000 | $0.4546000 | $0.4655000 | $0.4480000 |
| 2023-07-03 | $0.4546000 | $0.4619000 | $0.4723000 | $0.4534000 |
| 2023-07-04 | $0.4619000 | $0.4479000 | $0.4686000 | $0.4460000 |
| 2023-07-05 | $0.4479000 | $0.4380000 | $0.4622000 | $0.4332000 |
| 2023-07-06 | $0.4380000 | $0.4180000 | $0.4552000 | $0.4175000 |
| 2023-07-07 | $0.4180000 | $0.4282000 | $0.4298000 | $0.4109000 |
| 2023-07-08 | $0.4282000 | $0.4204000 | $0.4442000 | $0.4141000 |
| 2023-07-09 | $0.4204000 | $0.4147000 | $0.4268000 | $0.4141000 |
| 2023-07-10 | $0.4147000 | $0.4125000 | $0.4205000 | $0.3907000 |
| 2023-07-11 | $0.4107000 | $0.4111000 | $0.4111000 | $0.4106000 |
| 2023-07-12 | $0.4044000 | $0.4222000 | $0.4272000 | $0.3978000 |
| 2023-07-13 | $0.4222000 | $0.4429000 | $0.4469000 | $0.4181000 |
| 2023-07-14 | $0.4429000 | $0.4234000 | $0.4493000 | $0.4079000 |
| 2023-07-15 | $0.4234000 | $0.4197000 | $0.4332000 | $0.4103000 |
| 2023-07-16 | $0.4197000 | $0.4117000 | $0.4356000 | $0.4073000 |
| 2023-07-17 | $0.4117000 | $0.4153000 | $0.4217000 | $0.4023000 |
| 2023-07-18 | $0.4153000 | $0.4187000 | $0.4233000 | $0.4041000 |
| 2023-07-19 | $0.4187000 | $0.4058000 | $0.4289000 | $0.4051000 |
| 2023-07-20 | $0.4058000 | $0.4079000 | $0.4218000 | $0.4018000 |
| 2023-07-21 | $0.4079000 | $0.4111000 | $0.4170000 | $0.4020000 |
| 2023-07-22 | $0.4111000 | $0.4131000 | $0.4171000 | $0.4059000 |
| 2023-07-23 | $0.4131000 | $0.4180000 | $0.4215000 | $0.4050000 |
| 2023-07-24 | $0.4180000 | $0.3960000 | $0.4218000 | $0.3895000 |
| 2023-07-25 | $0.3960000 | $0.3997000 | $0.4078000 | $0.3896000 |
| 2023-07-26 | $0.3997000 | $0.4011000 | $0.4089000 | $0.3911000 |
| 2023-07-27 | $0.4011000 | $0.3999000 | $0.4133000 | $0.3922000 |
| 2023-07-28 | $0.3999000 | $0.4141000 | $0.4201000 | $0.3961000 |
| 2023-07-29 | $0.4141000 | $0.4150000 | $0.4205000 | $0.4004000 |
| 2023-07-30 | $0.4150000 | $0.4068000 | $0.4178000 | $0.3997000 |
| 2023-07-31 | $0.4068000 | $0.3960000 | $0.4118000 | $0.3918000 |
| 2023-08-01 | $0.3960000 | $0.3928000 | $0.3983000 | $0.3760000 |
| 2023-08-02 | $0.3928000 | $0.3815000 | $0.3983000 | $0.3781000 |
| 2023-08-03 | $0.3803000 | $0.3806000 | $0.3933000 | $0.3794000 |
| 2023-08-04 | $0.3846000 | $0.3800000 | $0.3932000 | $0.3743000 |
| 2023-08-05 | $0.3800000 | $0.3744000 | $0.3821000 | $0.3647000 |
| 2023-08-06 | $0.3744000 | $0.3837000 | $0.3975000 | $0.3688000 |
| 2023-08-07 | $0.3837000 | $0.3990000 | $0.4107000 | $0.3739000 |
| 2023-08-08 | $0.3990000 | $0.4006000 | $0.4135000 | $0.3878000 |
| 2023-08-09 | $0.3990000 | $0.3985000 | $0.4133000 | $0.3877000 |
| 2023-08-10 | $0.3988000 | $0.4299000 | $0.4358000 | $0.3962000 |
| 2023-08-11 | $0.4299000 | $0.4094000 | $0.4311000 | $0.4032000 |
| 2023-08-12 | $0.4094000 | $0.4080000 | $0.4129000 | $0.4020000 |
| 2023-08-13 | $0.4080000 | $0.4065000 | $0.4132000 | $0.4034000 |
| 2023-08-14 | $0.4065000 | $0.4066000 | $0.4066000 | $0.4065000 |
| 2023-08-15 | $0.4057000 | $0.3850000 | $0.4118000 | $0.3709000 |
| 2023-08-16 | $0.3850000 | $0.3579000 | $0.3960000 | $0.3526000 |
| 2023-08-17 | $0.3579000 | $0.3191000 | $0.3703000 | $0.3049000 |
| 2023-08-18 | $0.3191000 | $0.3235000 | $0.3302000 | $0.3126000 |
| 2023-08-19 | $0.3235000 | $0.3232000 | $0.3305000 | $0.3194000 |
| 2023-08-20 | $0.3232000 | $0.3260000 | $0.3282000 | $0.3174000 |
| 2023-08-21 | $0.3260000 | $0.3138000 | $0.3325000 | $0.3078000 |
| 2023-08-22 | $0.3138000 | $0.3079000 | $0.3188000 | $0.3008000 |
| 2023-08-23 | $0.3079000 | $0.3104000 | $0.3217000 | $0.3032000 |
| 2023-08-24 | $0.3104000 | $0.3067000 | $0.3256000 | $0.3044000 |
| 2023-08-25 | $0.3067000 | $0.3222000 | $0.3524000 | $0.3008000 |
| 2023-08-26 | $0.3222000 | $0.3180000 | $0.3374000 | $0.3156000 |
| 2023-08-27 | $0.3180000 | $0.3145000 | $0.3229000 | $0.3109000 |
| 2023-08-28 | $0.3145000 | $0.3125000 | $0.3180000 | $0.3063000 |
| 2023-08-29 | $0.3125000 | $0.3222000 | $0.3290000 | $0.3058000 |
| 2023-08-30 | $0.3222000 | $0.3153000 | $0.3240000 | $0.3127000 |
| 2023-08-31 | $0.3153000 | $0.3090000 | $0.3335000 | $0.2870000 |
| 2023-09-01 | $0.3090000 | $0.3016000 | $0.3103000 | $0.3004000 |
| 2023-09-02 | $0.3016000 | $0.3063000 | $0.3106000 | $0.2998000 |
| 2023-09-03 | $0.3063000 | $0.3063000 | $0.3132000 | $0.3014000 |
| 2023-09-04 | $0.3063000 | $0.3191000 | $0.3356000 | $0.3036000 |
| 2023-09-05 | $0.3191000 | $0.3232000 | $0.3324000 | $0.3113000 |
| 2023-09-06 | $0.3232000 | $0.3494000 | $0.3603000 | $0.3170000 |
| 2023-09-07 | $0.3494000 | $0.3722000 | $0.5683000 | $0.3446000 |
| 2023-09-08 | $0.3722000 | $0.3528000 | $0.3774000 | $0.3411000 |
| 2023-09-09 | $0.3528000 | $0.3389000 | $0.3608000 | $0.3370000 |
| 2023-09-10 | $0.3389000 | $0.3276000 | $0.3502000 | $0.3273000 |
| 2023-09-11 | $0.3276000 | $0.3130000 | $0.3176000 | $0.3043000 |
| 2023-09-12 | $0.3141000 | $0.3176000 | $0.3260000 | $0.3072000 |
| 2023-09-13 | $0.3176000 | $0.3220000 | $0.3282000 | $0.3128000 |
| 2023-09-14 | $0.3220000 | $0.3198000 | $0.3264000 | $0.3170000 |
| 2023-09-15 | $0.3187000 | $0.3216000 | $0.3242000 | $0.3181000 |
| 2023-09-16 | $0.3216000 | $0.3216000 | $0.3234000 | $0.3170000 |
| 2023-09-17 | $0.3217000 | $0.3156000 | $0.3235000 | $0.3132000 |
| 2023-09-18 | $0.3156000 | $0.3163000 | $0.3235000 | $0.3119000 |
| 2023-09-19 | $0.3163000 | $0.3226000 | $0.3267000 | $0.3152000 |
| 2023-09-20 | $0.3226000 | $0.3311000 | $0.3352000 | $0.3143000 |
| 2023-09-21 | $0.3322000 | $0.3229000 | $0.3518000 | $0.3208000 |
| 2023-09-22 | $0.3230000 | $0.3240000 | $0.3255000 | $0.3180000 |
| 2023-09-23 | $0.3235000 | $0.3262000 | $0.3328000 | $0.3204000 |
| 2023-09-24 | $0.3264000 | $0.3211000 | $0.3275000 | $0.3206000 |
| 2023-09-25 | $0.3211000 | $0.3236000 | $0.3254000 | $0.3190000 |
| 2023-09-26 | $0.3236000 | $0.3214000 | $0.3260000 | $0.3190000 |
| 2023-09-27 | $0.3214000 | $0.3189000 | $0.3229000 | $0.3144000 |
| 2023-09-28 | $0.3189000 | $0.3228000 | $0.3306000 | $0.3192000 |
| 2023-09-29 | $0.3228000 | $0.3220000 | $0.3273000 | $0.3195000 |
| 2023-09-30 | $0.3218000 | $0.3276000 | $0.3307000 | $0.3179000 |
| 2023-10-01 | $0.3276000 | $0.3310000 | $0.3351000 | $0.3227000 |
| 2023-10-02 | $0.3311000 | $0.3321000 | $0.3455000 | $0.3174000 |
| 2023-10-03 | $0.3320000 | $0.3266000 | $0.3510000 | $0.3260000 |
| 2023-10-04 | $0.3269000 | $0.3435000 | $0.3460000 | $0.3201000 |
| 2023-10-05 | $0.3435000 | $0.3303000 | $0.3410000 | $0.3255000 |
| 2023-10-06 | $0.3302000 | $0.3346000 | $0.3370000 | $0.3246000 |
| 2023-10-07 | $0.3346000 | $0.3339000 | $0.3346000 | $0.3339000 |
| 2023-10-08 | $0.3328000 | $0.3424000 | $0.3572000 | $0.3291000 |
| 2023-10-09 | $0.3424000 | $0.3358000 | $0.3608000 | $0.3306000 |
| 2023-10-10 | $0.3358000 | $0.3629000 | $0.3669000 | $0.3309000 |
| 2023-10-11 | $0.3632000 | $0.3457000 | $0.3735000 | $0.3402000 |
| 2023-10-12 | $0.3476000 | $0.3282000 | $0.3496000 | $0.3215000 |
| 2023-10-13 | $0.3282000 | $0.3298000 | $0.3361000 | $0.3231000 |
| 2023-10-14 | $0.3298000 | $0.3254000 | $0.3312000 | $0.3230000 |
| 2023-10-15 | $0.3254000 | $0.3277000 | $0.3329000 | $0.3230000 |
| 2023-10-16 | $0.3281000 | $0.3346000 | $0.3424000 | $0.3328000 |
| 2023-10-17 | $0.3346000 | $0.3225000 | $0.3333000 | $0.3197000 |
| 2023-10-18 | $0.3225000 | $0.3215000 | $0.3263000 | $0.3188000 |
| 2023-10-19 | $0.3215000 | $0.3151000 | $0.3240000 | $0.3146000 |
| 2023-10-20 | $0.3151000 | $0.3216000 | $0.3295000 | $0.3195000 |
| 2023-10-21 | $0.3215000 | $0.3333000 | $0.3365000 | $0.3213000 |
| 2023-10-22 | $0.3333000 | $0.3324000 | $0.3355000 | $0.3234000 |
| 2023-10-23 | $0.3325000 | $0.3469000 | $0.3591000 | $0.3413000 |
| 2023-10-24 | $0.3466000 | $0.3621000 | $0.3677000 | $0.3428000 |
| 2023-10-25 | $0.3622000 | $0.3613000 | $0.3645000 | $0.3513000 |
| 2023-10-26 | $0.3613000 | $0.3595000 | $0.3649000 | $0.3552000 |
| 2023-10-27 | $0.3595000 | $0.3523000 | $0.3551000 | $0.3489000 |
| 2023-10-28 | $0.3523000 | $0.3635000 | $0.3675000 | $0.3501000 |
| 2023-10-29 | $0.3635000 | $0.3759000 | $0.3791000 | $0.3585000 |
| 2023-10-30 | $0.3759000 | $0.3944000 | $0.3976000 | $0.3645000 |
| 2023-10-31 | $0.3944000 | $0.3684000 | $0.3968000 | $0.3564000 |
| 2023-11-01 | $0.3684000 | $0.3812000 | $0.3834000 | $0.3509000 |
| 2023-11-02 | $0.3812000 | $0.3664000 | $0.3842000 | $0.3609000 |
| 2023-11-03 | $0.3664000 | $0.3623000 | $0.3680000 | $0.3537000 |
| 2023-11-04 | $0.3623000 | $0.3686000 | $0.3776000 | $0.3609000 |
| 2023-11-05 | $0.3686000 | $0.3904000 | $0.3961000 | $0.3666000 |
| 2023-11-06 | $0.3904000 | $0.4035000 | $0.4131000 | $0.3805000 |
| 2023-11-07 | $0.4035000 | $0.3935000 | $0.4083000 | $0.3854000 |
| 2023-11-08 | $0.3935000 | $0.4245000 | $0.4269000 | $0.3878000 |
| 2023-11-09 | $0.4245000 | $0.3995000 | $0.4500000 | $0.3769000 |
| 2023-11-10 | $0.3988000 | $0.3983000 | $0.3990000 | $0.3976000 |
| 2023-12-24 | $0.5978000 | $0.6455000 | $0.7432000 | $0.5962000 |
| 2023-12-25 | $0.6455000 | $0.6616000 | $0.7005000 | $0.6311000 |
| 2023-12-26 | $0.6616000 | $0.6536000 | $0.6718000 | $0.6247000 |
| 2023-12-27 | $0.6536000 | $0.6602000 | $0.6846000 | $0.6316000 |
| 2023-12-28 | $0.6602000 | $0.6312000 | $0.6731000 | $0.6076000 |
| 2023-12-29 | $0.6312000 | $0.6424000 | $0.6818000 | $0.6122000 |
| 2023-12-30 | $0.6424000 | $0.6352000 | $0.6516000 | $0.6229000 |
| 2023-12-31 | $0.6352000 | $0.6258000 | $0.6598000 | $0.6180000 |
| 2024-01-01 | $0.6258000 | $0.6371000 | $0.6516000 | $0.6194000 |
| 2024-01-02 | $0.6371000 | $0.6536000 | $0.6834000 | $0.6344000 |
| 2024-01-03 | $0.6536000 | $0.5877000 | $0.6731000 | $0.5717000 |
| 2024-01-04 | $0.5877000 | $0.6037000 | $0.6128000 | $0.5691000 |
| 2024-01-05 | $0.6037000 | $0.5656000 | $0.6055000 | $0.5457000 |
| 2024-01-06 | $0.5656000 | $0.5610000 | $0.5751000 | $0.5303000 |
| 2024-01-07 | $0.5610000 | $0.5231000 | $0.5754000 | $0.5154000 |
| 2024-01-08 | $0.5231000 | $0.5382000 | $0.5490000 | $0.4866000 |
| 2024-01-09 | $0.5382000 | $0.5074000 | $0.5408000 | $0.4938000 |
| 2024-01-10 | $0.5074000 | $0.5579000 | $0.5686000 | $0.4938000 |
| 2024-01-11 | $0.5579000 | $0.5620000 | $0.5846000 | $0.5388000 |
| 2024-01-12 | $0.5620000 | $0.5585000 | $0.5881000 | $0.5388000 |
| 2024-01-13 | $0.5585000 | $0.5650000 | $0.5718000 | $0.5440000 |
| 2024-01-14 | $0.5650000 | $0.6214000 | $0.6437000 | $0.5533000 |
| 2024-01-15 | $0.6214000 | $0.5909000 | $0.6346000 | $0.5807000 |
| 2024-01-16 | $0.5909000 | $0.5953000 | $0.6027000 | $0.5686000 |
| 2024-01-17 | $0.5953000 | $0.5756000 | $0.6021000 | $0.5669000 |
| 2024-01-18 | $0.5756000 | $0.5477000 | $0.5965000 | $0.5327000 |
| 2024-01-19 | $0.5477000 | $0.5412000 | $0.5533000 | $0.5164000 |
| 2024-01-20 | $0.5412000 | $0.5581000 | $0.5638000 | $0.5345000 |
| 2024-01-21 | $0.5581000 | $0.5996000 | $0.7023000 | $0.5581000 |
| 2024-01-22 | $0.5996000 | $0.5517000 | $0.6149000 | $0.5466000 |
| 2024-01-23 | $0.5517000 | $0.5575000 | $0.5818000 | $0.5195000 |
| 2024-01-24 | $0.5575000 | $0.5580000 | $0.5719000 | $0.5421000 |
| 2024-01-25 | $0.5580000 | $0.5699000 | $0.6292000 | $0.5427000 |
| 2024-01-26 | $0.5699000 | $0.5934000 | $0.6034000 | $0.5636000 |
| 2024-01-27 | $0.5934000 | $0.6008000 | $0.6135000 | $0.5881000 |
| 2024-01-28 | $0.6008000 | $0.5943000 | $0.6071000 | $0.5754000 |
| 2024-01-29 | $0.5943000 | $0.6010000 | $0.6065000 | $0.5815000 |
| 2024-01-30 | $0.6010000 | $0.5884000 | $0.6101000 | $0.5834000 |
| 2024-01-31 | $0.5884000 | $0.5669000 | $0.5974000 | $0.5585000 |
| 2024-02-01 | $0.5669000 | $0.5718000 | $0.5794000 | $0.5563000 |
| 2024-02-02 | $0.5718000 | $0.5818000 | $0.5876000 | $0.5664000 |
| 2024-02-03 | $0.5818000 | $0.5747000 | $0.5904000 | $0.5701000 |
| 2024-02-04 | $0.5747000 | $0.5637000 | $0.5807000 | $0.5604000 |
| 2024-02-05 | $0.5637000 | $0.5534000 | $0.5786000 | $0.5470000 |
| 2024-02-06 | $0.5534000 | $0.5586000 | $0.5740000 | $0.5507000 |
| 2024-02-07 | $0.5586000 | $0.5794000 | $0.5885000 | $0.5582000 |
| 2024-02-08 | $0.5794000 | $0.5775000 | $0.5907000 | $0.5687000 |
| 2024-02-09 | $0.5775000 | $0.6081000 | $0.6181000 | $0.5774000 |
| 2024-02-10 | $0.6081000 | $0.6068000 | $0.6172000 | $0.5881000 |
| 2024-02-11 | $0.6068000 | $0.6045000 | $0.6241000 | $0.5985000 |
| 2024-02-12 | $0.6045000 | $0.6276000 | $0.6379000 | $0.5967000 |
| 2024-02-13 | $0.6276000 | $0.6405000 | $0.6506000 | $0.6179000 |
| 2024-02-14 | $0.6405000 | $0.6575000 | $0.6606000 | $0.6308000 |
| 2024-02-15 | $0.6575000 | $0.6838000 | $0.7128000 | $0.6403000 |
| 2024-02-16 | $0.6838000 | $0.7232000 | $0.7461000 | $0.6773000 |
| 2024-02-17 | $0.7232000 | $0.7219000 | $0.7248000 | $0.7217000 |
| 2024-02-18 | $0.7138000 | $0.8175000 | $0.8832000 | $0.7104000 |
| 2024-02-19 | $0.8175000 | $0.8714000 | $0.9722000 | $0.8085000 |
| 2024-02-20 | $0.8714000 | $0.8466000 | $0.8763000 | $0.8173000 |
| 2024-02-21 | $0.8466000 | $0.8100000 | $0.8590000 | $0.7715000 |
| 2024-02-22 | $0.8100000 | $0.8839000 | $0.8947000 | $0.7920000 |
| 2024-02-23 | $0.8839000 | $0.8658000 | $0.9141000 | $0.8338000 |
| 2024-02-24 | $0.8658000 | $0.8645000 | $0.9052000 | $0.8344000 |
| 2024-02-25 | $0.8645000 | $0.9411000 | $0.9523000 | $0.8598000 |
| 2024-02-26 | $0.9411000 | $0.9668000 | $0.9830000 | $0.9090000 |
| 2024-02-27 | $0.9668000 | $1.05 | $1.12 | $0.9667000 |
| 2024-02-28 | $1.05 | $1.03 | $1.10 | $0.9850000 |
| 2024-02-29 | $1.03 | $1.02 | $1.08 | $0.9980000 |
| 2024-03-01 | $1.02 | $0.9943000 | $1.07 | $0.9860000 |
| 2024-03-02 | $0.9919000 | $1.01 | $1.02 | $0.9651000 |
| 2024-03-03 | $1.01 | $1.08 | $1.20 | $0.9379000 |
| 2024-03-04 | $1.08 | $1.04 | $1.12 | $1.02 |
| 2024-03-05 | $1.04 | $0.9506000 | $1.04 | $0.8806000 |
| 2024-03-06 | $0.9516000 | $1.03 | $1.04 | $0.9021000 |
| 2024-03-07 | $1.04 | $1.04 | $1.07 | $0.9911000 |
| 2024-03-08 | $1.05 | $1.05 | $1.07 | $1.01 |
| 2024-03-09 | $1.05 | $1.04 | $1.05 | $1.04 |
| 2024-03-10 | $1.20 | $1.16 | $1.28 | $1.13 |
| 2024-03-11 | $1.16 | $1.21 | $1.26 | $1.14 |
| 2024-03-12 | $1.21 | $1.19 | $1.22 | $1.11 |
| 2024-03-13 | $1.19 | $1.32 | $1.35 | $1.18 |
| 2024-03-14 | $1.32 | $1.37 | $1.49 | $1.27 |
| 2024-03-15 | $1.37 | $1.32 | $1.38 | $1.17 |
| 2024-03-16 | $1.32 | $1.29 | $1.33 | $1.20 |
| 2024-03-17 | $1.28 | $1.64 | $1.68 | $1.28 |
| 2024-03-18 | $1.65 | $1.45 | $1.76 | $1.43 |
| 2024-03-19 | $1.45 | $1.33 | $1.49 | $1.27 |
| 2024-03-20 | $1.32 | $1.44 | $1.46 | $1.27 |
| 2024-03-21 | $1.44 | $1.39 | $1.45 | $1.37 |
| 2024-03-22 | $1.39 | $1.30 | $1.40 | $1.26 |
| 2024-03-23 | $1.30 | $1.30 | $1.37 | $1.29 |
| 2024-03-24 | $1.30 | $1.35 | $1.37 | $1.26 |
| 2024-03-25 | $1.35 | $1.39 | $1.42 | $1.34 |
| 2024-03-26 | $1.39 | $1.35 | $1.45 | $1.33 |
| 2024-03-27 | $1.35 | $1.30 | $1.37 | $1.28 |
| 2024-03-28 | $1.30 | $1.33 | $1.35 | $1.27 |
| 2024-03-29 | $1.34 | $1.30 | $1.36 | $1.30 |
| 2024-03-30 | $1.30 | $1.30 | $1.35 | $1.29 |
| 2024-03-31 | $1.30 | $1.49 | $1.49 | $1.30 |
| 2024-04-01 | $1.49 | $1.22 | $1.49 | $1.17 |
| 2024-04-02 | $1.22 | $1.12 | $1.22 | $1.06 |
| 2024-04-03 | $1.12 | $1.20 | $1.24 | $1.08 |
| 2024-04-04 | $1.20 | $1.15 | $1.21 | $1.12 |
| 2024-04-05 | $1.15 | $1.10 | $1.18 | $1.07 |
| 2024-04-06 | $1.10 | $1.11 | $1.13 | $1.09 |
| 2024-04-07 | $1.11 | $1.14 | $1.18 | $1.11 |
| 2024-04-08 | $1.14 | $1.16 | $1.18 | $1.11 |
| 2024-04-09 | $1.16 | $1.09 | $1.17 | $1.08 |
| 2024-04-10 | $1.09 | $1.10 | $1.11 | $1.04 |
| 2024-04-11 | $1.10 | $1.08 | $1.11 | $1.06 |
| 2024-04-12 | $1.08 | $0.9711000 | $1.13 | $0.8704000 |
| 2024-04-13 | $0.9711000 | $0.8694000 | $1.01 | $0.8069000 |
| 2024-04-14 | $0.8684000 | $0.9366000 | $0.9448000 | $0.8285000 |
| 2024-04-15 | $0.9366000 | $0.8849000 | $0.9789000 | $0.8531000 |
| 2024-04-16 | $0.8853000 | $0.9079000 | $0.9263000 | $0.8518000 |
| 2024-04-17 | $0.9079000 | $0.8733000 | $0.9135000 | $0.8222000 |
| 2024-04-18 | $0.8733000 | $0.9166000 | $0.9277000 | $0.8550000 |
| 2024-04-19 | $0.9166000 | $0.9118000 | $0.9523000 | $0.8518000 |
| 2024-04-20 | $0.9118000 | $0.9635000 | $0.9819000 | $0.9056000 |
| 2024-04-21 | $0.9635000 | $0.9629000 | $0.9806000 | $0.9300000 |
| 2024-04-22 | $0.9629000 | $0.9870000 | $1.02 | $0.9621000 |
| 2024-04-23 | $0.9870000 | $0.9864000 | $1.03 | $0.9741000 |
| 2024-04-24 | $0.9864000 | $0.9443000 | $1.00 | $0.9247000 |
| 2024-04-25 | $0.9443000 | $0.9376000 | $0.9613000 | $0.9061000 |
| 2024-04-26 | $0.9376000 | $0.9154000 | $0.9422000 | $0.8856000 |
| 2024-04-27 | $0.9154000 | $0.9231000 | $0.9358000 | $0.8802000 |
| 2024-04-28 | $0.9231000 | $0.9153000 | $0.9421000 | $0.9070000 |
| 2024-04-29 | $0.9153000 | $0.8932000 | $0.9233000 | $0.8677000 |
| 2024-04-30 | $0.8932000 | $0.8592000 | $0.9041000 | $0.8173000 |
| 2024-05-01 | $0.8592000 | $0.8578000 | $0.8592000 | $0.8577000 |
| 2024-05-02 | $0.8479000 | $0.8655000 | $0.8831000 | $0.8158000 |
| 2024-05-03 | $0.8655000 | $0.8912000 | $0.9098000 | $0.8496000 |
| 2024-05-04 | $0.8912000 | $0.9058000 | $0.9193000 | $0.8790000 |
| 2024-05-05 | $0.9058000 | $0.9265000 | $0.9630000 | $0.8931000 |
| 2024-05-06 | $0.9265000 | $0.9278000 | $0.9649000 | $0.9117000 |
| 2024-05-07 | $0.9278000 | $0.9217000 | $0.9581000 | $0.9071000 |
| 2024-05-08 | $0.9217000 | $0.8937000 | $0.9234000 | $0.8742000 |
| 2024-05-09 | $0.8937000 | $0.8964000 | $0.8964000 | $0.8922000 |
Flux News
Get Crypto Newsletter
Read the Disclaimer : Coinsvalue.net