Identifier on Bitvavo: FLUX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-22 |
0.5680 EUR |
117,691.4209 FLUX |
0.5490 EUR |
0.5460 EUR |
0.5800 EUR |
0.5647 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 |
| 2024-11-02 |
0.4664 EUR |
169,936.5334 FLUX |
0.4646 EUR |
0.4528 EUR |
0.4828 EUR |
0.4608 EUR |
| 2024-11-01 |
0.4642 EUR |
102,388.1435 FLUX |
0.4524 EUR |
0.4383 EUR |
0.4806 EUR |
0.4685 EUR |
| 2024-10-31 |
0.4553 EUR |
62,998.2969 FLUX |
0.4600 EUR |
0.4449 EUR |
0.4623 EUR |
0.4503 EUR |
| 2024-10-30 |
0.4695 EUR |
50,166.1221 FLUX |
0.4686 EUR |
0.4632 EUR |
0.4760 EUR |
0.4685 EUR |
| 2024-10-29 |
0.4841 EUR |
833,210.2630 FLUX |
0.4462 EUR |
0.4462 EUR |
0.4984 EUR |
0.4682 EUR |
| 2024-10-28 |
0.4427 EUR |
30,840.8285 FLUX |
0.4487 EUR |
0.4291 EUR |
0.4490 EUR |
0.4451 EUR |
| 2024-10-27 |
0.4498 EUR |
27,430.3613 FLUX |
0.4539 EUR |
0.4406 EUR |
0.4564 EUR |
0.4559 EUR |
| 2024-10-26 |
0.4651 EUR |
75,914.1364 FLUX |
0.4558 EUR |
0.4497 EUR |
0.4729 EUR |
0.4542 EUR |
| 2024-10-25 |
0.4805 EUR |
63,527.1940 FLUX |
0.4953 EUR |
0.4460 EUR |
0.4997 EUR |
0.4550 EUR |
| 2024-10-24 |
0.4866 EUR |
216,720.6025 FLUX |
0.4900 EUR |
0.4809 EUR |
0.4937 EUR |
0.4907 EUR |
| 2024-10-23 |
0.4977 EUR |
91,959.6815 FLUX |
0.5042 EUR |
0.4730 EUR |
0.5090 EUR |
0.4804 EUR |
| 2024-10-22 |
0.5051 EUR |
448,329.1219 FLUX |
0.4968 EUR |
0.4933 EUR |
0.5132 EUR |
0.5068 EUR |
| 2024-10-21 |
0.5067 EUR |
33,470.2906 FLUX |
0.5179 EUR |
0.4972 EUR |
0.5179 EUR |
0.5089 EUR |
| 2024-10-20 |
0.5076 EUR |
48,983.0048 FLUX |
0.4937 EUR |
0.4872 EUR |
0.5157 EUR |
0.5139 EUR |
| 2024-10-19 |
0.4932 EUR |
33,387.1524 FLUX |
0.4976 EUR |
0.4873 EUR |
0.4981 EUR |
0.4938 EUR |
| 2024-10-18 |
0.4917 EUR |
16,868.9179 FLUX |
0.4961 EUR |
0.4839 EUR |
0.5014 EUR |
0.4963 EUR |
| 2024-10-17 |
0.4863 EUR |
19,362.7464 FLUX |
0.4928 EUR |
0.4791 EUR |
0.4928 EUR |
0.4888 EUR |
| 2024-10-16 |
0.4927 EUR |
37,957.8839 FLUX |
0.5008 EUR |
0.4854 EUR |
0.5008 EUR |
0.4949 EUR |
| 2024-10-15 |
0.4984 EUR |
145,838.4699 FLUX |
0.5101 EUR |
0.4800 EUR |
0.5130 EUR |
0.5039 EUR |
| 2024-10-14 |
0.5026 EUR |
38,804.3650 FLUX |
0.4862 EUR |
0.4862 EUR |
0.5115 EUR |
0.5091 EUR |
| 2024-10-13 |
0.4777 EUR |
45,359.5481 FLUX |
0.4832 EUR |
0.4667 EUR |
0.4898 EUR |
0.4898 EUR |
| 2024-10-12 |
0.4883 EUR |
26,888.8241 FLUX |
0.4846 EUR |
0.4826 EUR |
0.4924 EUR |
0.4897 EUR |
| 2024-10-11 |
0.4767 EUR |
57,271.8669 FLUX |
0.4747 EUR |
0.4716 EUR |
0.4847 EUR |
0.4847 EUR |
| 2024-10-10 |
0.4643 EUR |
95,459.3925 FLUX |
0.4650 EUR |
0.4471 EUR |
0.4740 EUR |
0.4549 EUR |
| 2024-10-09 |
0.4759 EUR |
72,661.5859 FLUX |
0.4823 EUR |
0.4600 EUR |
0.4877 EUR |
0.4664 EUR |
| 2024-10-08 |
0.4784 EUR |
65,338.4562 FLUX |
0.4872 EUR |
0.4690 EUR |
0.4912 EUR |
0.4746 EUR |
| 2024-10-07 |
0.5021 EUR |
236,975.8117 FLUX |
0.5135 EUR |
0.4905 EUR |
0.5179 EUR |
0.4968 EUR |
| 2024-10-06 |
0.5069 EUR |
72,709.5041 FLUX |
0.5090 EUR |
0.5007 EUR |
0.5118 EUR |
0.5075 EUR |
| 2024-10-05 |
0.5083 EUR |
517,024.1987 FLUX |
0.4989 EUR |
0.4917 EUR |
0.5223 EUR |
0.5069 EUR |
| 2024-10-04 |
0.4944 EUR |
61,951.7505 FLUX |
0.4871 EUR |
0.4834 EUR |
0.5021 EUR |
0.4971 EUR |