Identifier on Bitvavo: FLUX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-22 |
0.5512 EUR |
9,569.8467 FLUX |
0.5588 EUR |
0.5370 EUR |
0.5631 EUR |
0.5451 EUR |
| 2024-12-21 |
0.5782 EUR |
36,597.0864 FLUX |
0.5977 EUR |
0.5490 EUR |
0.6184 EUR |
0.5548 EUR |
| 2024-12-20 |
0.5346 EUR |
276,797.4483 FLUX |
0.5726 EUR |
0.5008 EUR |
0.6030 EUR |
0.6025 EUR |
| 2024-12-19 |
0.6086 EUR |
125,468.4390 FLUX |
0.6004 EUR |
0.5596 EUR |
0.6461 EUR |
0.5833 EUR |
| 2024-12-18 |
0.6285 EUR |
183,306.9089 FLUX |
0.6446 EUR |
0.5943 EUR |
0.6446 EUR |
0.6047 EUR |
| 2024-12-17 |
0.6618 EUR |
155,352.1197 FLUX |
0.6722 EUR |
0.6454 EUR |
0.6737 EUR |
0.6566 EUR |
| 2024-12-16 |
0.6869 EUR |
121,721.2580 FLUX |
0.6933 EUR |
0.6553 EUR |
0.7146 EUR |
0.6750 EUR |
| 2024-12-15 |
0.6761 EUR |
17,054.9722 FLUX |
0.6767 EUR |
0.6643 EUR |
0.7026 EUR |
0.6860 EUR |
| 2024-12-14 |
0.7158 EUR |
40,488.5302 FLUX |
0.7254 EUR |
0.6631 EUR |
0.7254 EUR |
0.6810 EUR |
| 2024-12-13 |
0.7224 EUR |
192,216.0582 FLUX |
0.7300 EUR |
0.6900 EUR |
0.7393 EUR |
0.7183 EUR |
| 2024-12-12 |
0.7320 EUR |
81,445.9211 FLUX |
0.7190 EUR |
0.7096 EUR |
0.7544 EUR |
0.7258 EUR |
| 2024-12-11 |
0.6671 EUR |
328,849.2780 FLUX |
0.6668 EUR |
0.6550 EUR |
0.7285 EUR |
0.7220 EUR |
| 2024-12-10 |
0.6679 EUR |
300,774.7944 FLUX |
0.6654 EUR |
0.6164 EUR |
0.6920 EUR |
0.6664 EUR |
| 2024-12-09 |
0.7700 EUR |
377,526.3813 FLUX |
0.8458 EUR |
0.5971 EUR |
0.8458 EUR |
0.6979 EUR |
| 2024-12-08 |
0.8374 EUR |
63,871.5148 FLUX |
0.8263 EUR |
0.8087 EUR |
0.8513 EUR |
0.8500 EUR |
| 2024-12-07 |
0.8362 EUR |
113,848.1685 FLUX |
0.8514 EUR |
0.8224 EUR |
0.8746 EUR |
0.8361 EUR |
| 2024-12-06 |
0.8371 EUR |
152,440.0989 FLUX |
0.7970 EUR |
0.7898 EUR |
0.8704 EUR |
0.8496 EUR |
| 2024-12-05 |
0.8223 EUR |
143,918.4532 FLUX |
0.8406 EUR |
0.7900 EUR |
0.8423 EUR |
0.8014 EUR |
| 2024-12-04 |
0.8397 EUR |
256,734.2639 FLUX |
0.8276 EUR |
0.8083 EUR |
0.8742 EUR |
0.8491 EUR |
| 2024-12-03 |
0.7852 EUR |
402,598.8072 FLUX |
0.7585 EUR |
0.7494 EUR |
0.8165 EUR |
0.8037 EUR |
| 2024-12-02 |
0.7283 EUR |
271,961.1417 FLUX |
0.7539 EUR |
0.6974 EUR |
0.7642 EUR |
0.7212 EUR |
| 2024-12-01 |
0.7544 EUR |
74,400.0791 FLUX |
0.7563 EUR |
0.7286 EUR |
0.7751 EUR |
0.7719 EUR |
| 2024-11-30 |
0.7534 EUR |
55,471.6802 FLUX |
0.7400 EUR |
0.7348 EUR |
0.7750 EUR |
0.7583 EUR |
| 2024-11-29 |
0.7276 EUR |
83,046.4258 FLUX |
0.7376 EUR |
0.7062 EUR |
0.7600 EUR |
0.7521 EUR |
| 2024-11-28 |
0.6969 EUR |
605,463.5704 FLUX |
0.7011 EUR |
0.6800 EUR |
0.7471 EUR |
0.7359 EUR |
| 2024-11-27 |
0.6813 EUR |
292,501.5092 FLUX |
0.6776 EUR |
0.6619 EUR |
0.7107 EUR |
0.7107 EUR |
| 2024-11-26 |
0.6690 EUR |
290,151.1030 FLUX |
0.6890 EUR |
0.6336 EUR |
0.6995 EUR |
0.6719 EUR |
| 2024-11-25 |
0.7043 EUR |
526,608.6533 FLUX |
0.6907 EUR |
0.6661 EUR |
0.7486 EUR |
0.7144 EUR |
| 2024-11-24 |
0.6830 EUR |
596,608.0781 FLUX |
0.6332 EUR |
0.6331 EUR |
0.7232 EUR |
0.6869 EUR |
| 2024-11-23 |
0.5919 EUR |
191,674.0036 FLUX |
0.5833 EUR |
0.5828 EUR |
0.6383 EUR |
0.6274 EUR |
| 2024-11-22 |
0.5683 EUR |
119,792.6455 FLUX |
0.5490 EUR |
0.5460 EUR |
0.5800 EUR |
0.5723 EUR |
| 2024-11-21 |
0.5388 EUR |
63,776.2881 FLUX |
0.5123 EUR |
0.5025 EUR |
0.5597 EUR |
0.5522 EUR |
| 2024-11-20 |
0.5288 EUR |
343,055.9285 FLUX |
0.5308 EUR |
0.4953 EUR |
0.5400 EUR |
0.5143 EUR |
| 2024-11-19 |
0.5485 EUR |
97,212.8698 FLUX |
0.5653 EUR |
0.5299 EUR |
0.5686 EUR |
0.5308 EUR |
| 2024-11-18 |
0.5526 EUR |
52,191.3885 FLUX |
0.5500 EUR |
0.5412 EUR |
0.5725 EUR |
0.5614 EUR |
| 2024-11-17 |
0.5462 EUR |
430,068.4142 FLUX |
0.5489 EUR |
0.5300 EUR |
0.5767 EUR |
0.5383 EUR |
| 2024-11-16 |
0.5350 EUR |
696,350.3296 FLUX |
0.5261 EUR |
0.5139 EUR |
0.5509 EUR |
0.5500 EUR |
| 2024-11-15 |
0.5153 EUR |
118,440.7455 FLUX |
0.5110 EUR |
0.5000 EUR |
0.5302 EUR |
0.5283 EUR |
| 2024-11-14 |
0.5446 EUR |
134,337.5867 FLUX |
0.5381 EUR |
0.5100 EUR |
0.5600 EUR |
0.5100 EUR |
| 2024-11-13 |
0.5388 EUR |
159,351.7266 FLUX |
0.5608 EUR |
0.5116 EUR |
0.5624 EUR |
0.5543 EUR |
| 2024-11-12 |
0.5519 EUR |
506,490.4150 FLUX |
0.5822 EUR |
0.5200 EUR |
0.5910 EUR |
0.5547 EUR |
| 2024-11-11 |
0.5729 EUR |
163,722.0467 FLUX |
0.5558 EUR |
0.5537 EUR |
0.5867 EUR |
0.5766 EUR |
| 2024-11-10 |
0.5400 EUR |
93,169.3138 FLUX |
0.5204 EUR |
0.5181 EUR |
0.5633 EUR |
0.5585 EUR |
| 2024-11-09 |
0.5127 EUR |
64,610.1429 FLUX |
0.5106 EUR |
0.4994 EUR |
0.5233 EUR |
0.5166 EUR |
| 2024-11-08 |
0.5015 EUR |
87,939.3850 FLUX |
0.5058 EUR |
0.4940 EUR |
0.5085 EUR |
0.5085 EUR |
| 2024-11-07 |
0.5052 EUR |
143,402.1155 FLUX |
0.4937 EUR |
0.4933 EUR |
0.5133 EUR |
0.5004 EUR |
| 2024-11-06 |
0.4876 EUR |
62,878.5491 FLUX |
0.4644 EUR |
0.4644 EUR |
0.4966 EUR |
0.4934 EUR |
| 2024-11-05 |
0.4458 EUR |
48,476.4519 FLUX |
0.4459 EUR |
0.4346 EUR |
0.4594 EUR |
0.4520 EUR |
| 2024-11-04 |
0.4474 EUR |
70,361.1589 FLUX |
0.4411 EUR |
0.4341 EUR |
0.4634 EUR |
0.4440 EUR |
| 2024-11-03 |
0.4435 EUR |
102,139.9765 FLUX |
0.4651 EUR |
0.4282 EUR |
0.4733 EUR |
0.4475 EUR |