Identifier on Bitvavo: FLUX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-09 |
0.1813 EUR |
11,759.0116 FLUX |
0.1741 EUR |
0.1655 EUR |
0.1750 EUR |
0.1745 EUR |
| 2025-04-08 |
0.1827 EUR |
98,085.0519 FLUX |
0.1847 EUR |
0.1734 EUR |
0.1892 EUR |
0.1738 EUR |
| 2025-04-07 |
0.1706 EUR |
376,090.9059 FLUX |
0.1790 EUR |
0.1631 EUR |
0.1901 EUR |
0.1834 EUR |
| 2025-04-06 |
0.1951 EUR |
150,634.8607 FLUX |
0.1974 EUR |
0.1752 EUR |
0.2067 EUR |
0.1775 EUR |
| 2025-04-05 |
0.2006 EUR |
60,795.0215 FLUX |
0.1995 EUR |
0.1936 EUR |
0.2034 EUR |
0.1951 EUR |
| 2025-04-04 |
0.2022 EUR |
49,613.0333 FLUX |
0.2029 EUR |
0.1971 EUR |
0.2080 EUR |
0.2000 EUR |
| 2025-04-03 |
0.1980 EUR |
202,894.0123 FLUX |
0.2062 EUR |
0.1849 EUR |
0.2080 EUR |
0.2027 EUR |
| 2025-04-02 |
0.2158 EUR |
162,034.7665 FLUX |
0.2168 EUR |
0.2115 EUR |
0.2223 EUR |
0.2184 EUR |
| 2025-04-01 |
0.2259 EUR |
56,508.8670 FLUX |
0.2204 EUR |
0.2179 EUR |
0.2317 EUR |
0.2249 EUR |
| 2025-03-31 |
0.2235 EUR |
26,980.1466 FLUX |
0.2218 EUR |
0.2182 EUR |
0.2268 EUR |
0.2226 EUR |
| 2025-03-30 |
0.2273 EUR |
16,626.3682 FLUX |
0.2285 EUR |
0.2200 EUR |
0.2319 EUR |
0.2225 EUR |
| 2025-03-29 |
0.2270 EUR |
27,971.8528 FLUX |
0.2446 EUR |
0.2200 EUR |
0.2446 EUR |
0.2237 EUR |
| 2025-03-28 |
0.2756 EUR |
21,004.3029 FLUX |
0.2788 EUR |
0.2400 EUR |
0.2788 EUR |
0.2430 EUR |
| 2025-03-27 |
0.2784 EUR |
133,539.9774 FLUX |
0.2737 EUR |
0.2624 EUR |
0.2818 EUR |
0.2772 EUR |
| 2025-03-26 |
0.2772 EUR |
208,396.5318 FLUX |
0.2859 EUR |
0.2669 EUR |
0.2859 EUR |
0.2692 EUR |
| 2025-03-25 |
0.2798 EUR |
311,439.6175 FLUX |
0.2765 EUR |
0.2746 EUR |
0.2860 EUR |
0.2813 EUR |
| 2025-03-24 |
0.2728 EUR |
460,534.8467 FLUX |
0.2531 EUR |
0.2531 EUR |
0.2826 EUR |
0.2729 EUR |
| 2025-03-23 |
0.2470 EUR |
32,372.2160 FLUX |
0.2451 EUR |
0.2449 EUR |
0.2489 EUR |
0.2489 EUR |
| 2025-03-22 |
0.2424 EUR |
43,566.7054 FLUX |
0.2422 EUR |
0.2400 EUR |
0.2498 EUR |
0.2498 EUR |
| 2025-03-21 |
0.2415 EUR |
169,593.5361 FLUX |
0.2544 EUR |
0.2402 EUR |
0.2544 EUR |
0.2428 EUR |
| 2025-03-20 |
0.2522 EUR |
230,098.9953 FLUX |
0.2514 EUR |
0.2494 EUR |
0.2548 EUR |
0.2501 EUR |
| 2025-03-19 |
0.2427 EUR |
27,006.2075 FLUX |
0.2479 EUR |
0.2436 EUR |
0.2504 EUR |
0.2494 EUR |
| 2025-03-18 |
0.2435 EUR |
106,968.1727 FLUX |
0.2474 EUR |
0.2400 EUR |
0.2481 EUR |
0.2410 EUR |
| 2025-03-17 |
0.2495 EUR |
65,322.9030 FLUX |
0.2479 EUR |
0.2466 EUR |
0.2535 EUR |
0.2517 EUR |
| 2025-03-16 |
0.2459 EUR |
116,258.5186 FLUX |
0.2528 EUR |
0.2378 EUR |
0.2565 EUR |
0.2444 EUR |
| 2025-03-15 |
0.2503 EUR |
35,046.5450 FLUX |
0.2417 EUR |
0.2411 EUR |
0.2592 EUR |
0.2592 EUR |
| 2025-03-14 |
0.2435 EUR |
13,882.6681 FLUX |
0.2386 EUR |
0.2386 EUR |
0.2485 EUR |
0.2466 EUR |
| 2025-03-13 |
0.2405 EUR |
20,460.9803 FLUX |
0.2436 EUR |
0.2335 EUR |
0.2444 EUR |
0.2418 EUR |
| 2025-03-12 |
0.2377 EUR |
40,747.2672 FLUX |
0.2286 EUR |
0.2249 EUR |
0.2418 EUR |
0.2415 EUR |
| 2025-03-11 |
0.2199 EUR |
327,996.3644 FLUX |
0.2198 EUR |
0.2096 EUR |
0.2340 EUR |
0.2272 EUR |
| 2025-03-10 |
0.2430 EUR |
168,695.0801 FLUX |
0.2571 EUR |
0.2250 EUR |
0.2640 EUR |
0.2340 EUR |
| 2025-03-09 |
0.2605 EUR |
41,250.6209 FLUX |
0.2751 EUR |
0.2455 EUR |
0.2799 EUR |
0.2522 EUR |
| 2025-03-08 |
0.2846 EUR |
13,949.8167 FLUX |
0.2837 EUR |
0.2700 EUR |
0.2893 EUR |
0.2706 EUR |
| 2025-03-07 |
0.2951 EUR |
51,096.8065 FLUX |
0.2902 EUR |
0.2901 EUR |
0.3003 EUR |
0.2956 EUR |
| 2025-03-06 |
0.2976 EUR |
3,806.1896 FLUX |
0.3037 EUR |
0.2880 EUR |
0.3037 EUR |
0.2882 EUR |
| 2025-03-05 |
0.2983 EUR |
19,728.1546 FLUX |
0.2960 EUR |
0.2903 EUR |
0.3014 EUR |
0.2950 EUR |
| 2025-03-04 |
0.2936 EUR |
54,585.3177 FLUX |
0.3126 EUR |
0.2723 EUR |
0.3126 EUR |
0.2934 EUR |
| 2025-03-03 |
0.3510 EUR |
36,586.5869 FLUX |
0.3565 EUR |
0.3457 EUR |
0.3700 EUR |
0.3685 EUR |
| 2025-03-02 |
0.3479 EUR |
54,530.3082 FLUX |
0.3405 EUR |
0.3256 EUR |
0.3588 EUR |
0.3571 EUR |
| 2025-03-01 |
0.3263 EUR |
40,009.2441 FLUX |
0.3319 EUR |
0.3189 EUR |
0.3319 EUR |
0.3226 EUR |
| 2025-02-28 |
0.3279 EUR |
11,483.4318 FLUX |
0.3219 EUR |
0.3180 EUR |
0.3432 EUR |
0.3326 EUR |
| 2025-02-27 |
0.3384 EUR |
3,370.2587 FLUX |
0.3451 EUR |
0.3424 EUR |
0.3503 EUR |
0.3424 EUR |
| 2025-02-26 |
0.3388 EUR |
53,074.0277 FLUX |
0.3444 EUR |
0.3308 EUR |
0.3485 EUR |
0.3485 EUR |
| 2025-02-25 |
0.3208 EUR |
63,073.4924 FLUX |
0.3278 EUR |
0.3097 EUR |
0.3395 EUR |
0.3346 EUR |
| 2025-02-24 |
0.3441 EUR |
48,751.5305 FLUX |
0.3730 EUR |
0.3286 EUR |
0.3730 EUR |
0.3322 EUR |
| 2025-02-23 |
0.3909 EUR |
5,221.6270 FLUX |
0.3953 EUR |
0.3804 EUR |
0.3956 EUR |
0.3833 EUR |
| 2025-02-22 |
0.3902 EUR |
16,349.2840 FLUX |
0.3820 EUR |
0.3820 EUR |
0.3999 EUR |
0.3897 EUR |
| 2025-02-21 |
0.3967 EUR |
47,243.8652 FLUX |
0.4023 EUR |
0.3759 EUR |
0.4157 EUR |
0.3775 EUR |
| 2025-02-20 |
0.3927 EUR |
1,016,783.2847 FLUX |
0.3927 EUR |
0.3844 EUR |
0.4169 EUR |
0.3861 EUR |
| 2025-02-19 |
0.4071 EUR |
20,186.9740 FLUX |
0.3965 EUR |
0.3917 EUR |
0.4154 EUR |
0.4114 EUR |