Identifier on Bitvavo: FLUX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-03 |
0.4705 EUR |
88,234.2146 FLUX |
0.4795 EUR |
0.4579 EUR |
0.4833 EUR |
0.4816 EUR |
| 2024-10-02 |
0.4876 EUR |
71,767.5766 FLUX |
0.4880 EUR |
0.4637 EUR |
0.5017 EUR |
0.4783 EUR |
| 2024-10-01 |
0.5163 EUR |
45,594.2299 FLUX |
0.5472 EUR |
0.4792 EUR |
0.5647 EUR |
0.4910 EUR |
| 2024-09-30 |
0.5478 EUR |
164,060.4749 FLUX |
0.5679 EUR |
0.5395 EUR |
0.5679 EUR |
0.5395 EUR |
| 2024-09-29 |
0.5596 EUR |
91,105.1310 FLUX |
0.5657 EUR |
0.5529 EUR |
0.5791 EUR |
0.5702 EUR |
| 2024-09-28 |
0.5644 EUR |
158,585.9324 FLUX |
0.5859 EUR |
0.5487 EUR |
0.5859 EUR |
0.5605 EUR |
| 2024-09-27 |
0.5804 EUR |
15,807.5920 FLUX |
0.5800 EUR |
0.5683 EUR |
0.5896 EUR |
0.5791 EUR |
| 2024-09-26 |
0.5663 EUR |
57,404.7906 FLUX |
0.5409 EUR |
0.5409 EUR |
0.5774 EUR |
0.5650 EUR |
| 2024-09-25 |
0.5679 EUR |
30,633.0788 FLUX |
0.5780 EUR |
0.5526 EUR |
0.5815 EUR |
0.5526 EUR |
| 2024-09-24 |
0.5654 EUR |
22,633.3816 FLUX |
0.5689 EUR |
0.5529 EUR |
0.5754 EUR |
0.5754 EUR |
| 2024-09-23 |
0.5608 EUR |
15,867.0448 FLUX |
0.5408 EUR |
0.5408 EUR |
0.5803 EUR |
0.5764 EUR |
| 2024-09-22 |
0.5597 EUR |
7,929.0298 FLUX |
0.5732 EUR |
0.5447 EUR |
0.5732 EUR |
0.5491 EUR |
| 2024-09-21 |
0.5661 EUR |
42,110.0026 FLUX |
0.5477 EUR |
0.5477 EUR |
0.5765 EUR |
0.5736 EUR |
| 2024-09-20 |
0.5584 EUR |
95,316.6237 FLUX |
0.5532 EUR |
0.5439 EUR |
0.5752 EUR |
0.5550 EUR |
| 2024-09-19 |
0.5573 EUR |
120,263.7074 FLUX |
0.5575 EUR |
0.5501 EUR |
0.5672 EUR |
0.5568 EUR |
| 2024-09-18 |
0.5288 EUR |
35,291.5589 FLUX |
0.5235 EUR |
0.5173 EUR |
0.5490 EUR |
0.5490 EUR |
| 2024-09-17 |
0.5224 EUR |
42,873.5526 FLUX |
0.5049 EUR |
0.5049 EUR |
0.5353 EUR |
0.5294 EUR |
| 2024-09-16 |
0.5151 EUR |
88,423.0277 FLUX |
0.5261 EUR |
0.5047 EUR |
0.5262 EUR |
0.5066 EUR |
| 2024-09-15 |
0.5483 EUR |
144,360.4522 FLUX |
0.5670 EUR |
0.5354 EUR |
0.5670 EUR |
0.5354 EUR |
| 2024-09-14 |
0.5584 EUR |
256,406.3140 FLUX |
0.5458 EUR |
0.5365 EUR |
0.5774 EUR |
0.5731 EUR |
| 2024-09-13 |
0.5308 EUR |
191,343.5232 FLUX |
0.5305 EUR |
0.5164 EUR |
0.5500 EUR |
0.5463 EUR |
| 2024-09-12 |
0.5301 EUR |
217,388.8813 FLUX |
0.5407 EUR |
0.5171 EUR |
0.5442 EUR |
0.5336 EUR |
| 2024-09-11 |
0.5346 EUR |
427,828.9396 FLUX |
0.5164 EUR |
0.5151 EUR |
0.5468 EUR |
0.5407 EUR |
| 2024-09-10 |
0.5238 EUR |
79,443.5522 FLUX |
0.5170 EUR |
0.5124 EUR |
0.5237 EUR |
0.5205 EUR |
| 2024-09-09 |
0.5177 EUR |
472,668.4974 FLUX |
0.5248 EUR |
0.4949 EUR |
0.5314 EUR |
0.5218 EUR |
| 2024-09-08 |
0.5169 EUR |
471,064.7481 FLUX |
0.4900 EUR |
0.4900 EUR |
0.5389 EUR |
0.5263 EUR |
| 2024-09-07 |
0.4865 EUR |
69,555.5115 FLUX |
0.4786 EUR |
0.4778 EUR |
0.4959 EUR |
0.4844 EUR |
| 2024-09-06 |
0.4842 EUR |
120,772.5137 FLUX |
0.4911 EUR |
0.4610 EUR |
0.5012 EUR |
0.4747 EUR |
| 2024-09-05 |
0.5169 EUR |
183,400.3513 FLUX |
0.5323 EUR |
0.4870 EUR |
0.5346 EUR |
0.4907 EUR |
| 2024-09-04 |
0.5442 EUR |
698,397.3212 FLUX |
0.5500 EUR |
0.5168 EUR |
0.5601 EUR |
0.5276 EUR |
| 2024-09-03 |
0.6087 EUR |
2,140,285.1686 FLUX |
0.4915 EUR |
0.4915 EUR |
0.6622 EUR |
0.5725 EUR |
| 2024-09-02 |
0.4840 EUR |
524,715.0862 FLUX |
0.4525 EUR |
0.4525 EUR |
0.5049 EUR |
0.4902 EUR |
| 2024-09-01 |
0.4553 EUR |
83,950.3266 FLUX |
0.4552 EUR |
0.4495 EUR |
0.4652 EUR |
0.4560 EUR |
| 2024-08-31 |
0.4649 EUR |
189,432.5804 FLUX |
0.4662 EUR |
0.4547 EUR |
0.4950 EUR |
0.4618 EUR |
| 2024-08-30 |
0.4726 EUR |
436,820.9291 FLUX |
0.4778 EUR |
0.4490 EUR |
0.4816 EUR |
0.4656 EUR |
| 2024-08-29 |
0.5005 EUR |
57,628.0505 FLUX |
0.5053 EUR |
0.4812 EUR |
0.5148 EUR |
0.4816 EUR |
| 2024-08-28 |
0.5095 EUR |
91,465.8327 FLUX |
0.5058 EUR |
0.4947 EUR |
0.5250 EUR |
0.5012 EUR |
| 2024-08-27 |
0.5498 EUR |
205,670.0123 FLUX |
0.5758 EUR |
0.5077 EUR |
0.5862 EUR |
0.5126 EUR |
| 2024-08-26 |
0.5880 EUR |
1,690,295.0613 FLUX |
0.5431 EUR |
0.5419 EUR |
0.6345 EUR |
0.5724 EUR |
| 2024-08-25 |
0.5354 EUR |
220,463.9731 FLUX |
0.5227 EUR |
0.5091 EUR |
0.5639 EUR |
0.5505 EUR |
| 2024-08-24 |
0.5270 EUR |
111,688.5163 FLUX |
0.5135 EUR |
0.5045 EUR |
0.5451 EUR |
0.5245 EUR |
| 2024-08-23 |
0.5147 EUR |
137,460.1322 FLUX |
0.4976 EUR |
0.4964 EUR |
0.5288 EUR |
0.5253 EUR |
| 2024-08-22 |
0.5140 EUR |
186,054.5666 FLUX |
0.5137 EUR |
0.4904 EUR |
0.5333 EUR |
0.4946 EUR |
| 2024-08-21 |
0.5100 EUR |
329,206.8698 FLUX |
0.5115 EUR |
0.4973 EUR |
0.5297 EUR |
0.5085 EUR |
| 2024-08-20 |
0.5434 EUR |
857,469.1061 FLUX |
0.5408 EUR |
0.5036 EUR |
0.5718 EUR |
0.5130 EUR |
| 2024-08-19 |
0.5537 EUR |
5,330,908.6236 FLUX |
0.5144 EUR |
0.4920 EUR |
0.6300 EUR |
0.5339 EUR |
| 2024-08-18 |
0.5639 EUR |
3,015,851.7752 FLUX |
0.4256 EUR |
0.4256 EUR |
0.6488 EUR |
0.5159 EUR |
| 2024-08-17 |
0.4191 EUR |
8,949.3294 FLUX |
0.4104 EUR |
0.4104 EUR |
0.4281 EUR |
0.4281 EUR |
| 2024-08-16 |
0.4247 EUR |
38,408.5626 FLUX |
0.4243 EUR |
0.4061 EUR |
0.4406 EUR |
0.4104 EUR |
| 2024-08-15 |
0.4280 EUR |
25,463.4640 FLUX |
0.4507 EUR |
0.4196 EUR |
0.4536 EUR |
0.4210 EUR |