Identifier on Bitvavo: FLUX-EUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-18 |
0.3936 EUR |
43,797.7336 FLUX |
0.3950 EUR |
0.3816 EUR |
0.4165 EUR |
0.3873 EUR |
| 2025-02-17 |
0.4267 EUR |
21,017.3472 FLUX |
0.4331 EUR |
0.4100 EUR |
0.4371 EUR |
0.4192 EUR |
| 2025-02-16 |
0.4385 EUR |
131,499.8469 FLUX |
0.4285 EUR |
0.4214 EUR |
0.4523 EUR |
0.4256 EUR |
| 2025-02-15 |
0.4244 EUR |
40,178.8839 FLUX |
0.4275 EUR |
0.4160 EUR |
0.4314 EUR |
0.4314 EUR |
| 2025-02-14 |
0.4272 EUR |
59,561.2776 FLUX |
0.4116 EUR |
0.4113 EUR |
0.4369 EUR |
0.4312 EUR |
| 2025-02-13 |
0.4141 EUR |
10,571.7974 FLUX |
0.4272 EUR |
0.4064 EUR |
0.4345 EUR |
0.4080 EUR |
| 2025-02-12 |
0.3999 EUR |
215,695.3943 FLUX |
0.3912 EUR |
0.3880 EUR |
0.4281 EUR |
0.4281 EUR |
| 2025-02-11 |
0.4058 EUR |
171,004.9507 FLUX |
0.3893 EUR |
0.3886 EUR |
0.4200 EUR |
0.3958 EUR |
| 2025-02-10 |
0.3801 EUR |
46,591.0304 FLUX |
0.3830 EUR |
0.3669 EUR |
0.3929 EUR |
0.3853 EUR |
| 2025-02-09 |
0.3852 EUR |
100,407.0227 FLUX |
0.3793 EUR |
0.3624 EUR |
0.3960 EUR |
0.3745 EUR |
| 2025-02-08 |
0.3613 EUR |
108,507.7763 FLUX |
0.3671 EUR |
0.3510 EUR |
0.3805 EUR |
0.3750 EUR |
| 2025-02-07 |
0.3828 EUR |
408,947.3754 FLUX |
0.3799 EUR |
0.3594 EUR |
0.3946 EUR |
0.3607 EUR |
| 2025-02-06 |
0.3627 EUR |
379,861.5616 FLUX |
0.3686 EUR |
0.3397 EUR |
0.3800 EUR |
0.3714 EUR |
| 2025-02-05 |
0.3756 EUR |
159,313.3479 FLUX |
0.3815 EUR |
0.3617 EUR |
0.3860 EUR |
0.3660 EUR |
| 2025-02-04 |
0.3982 EUR |
92,416.4304 FLUX |
0.4198 EUR |
0.3734 EUR |
0.4221 EUR |
0.3772 EUR |
| 2025-02-03 |
0.3725 EUR |
566,511.8531 FLUX |
0.4306 EUR |
0.3443 EUR |
0.4310 EUR |
0.4310 EUR |
| 2025-02-02 |
0.4564 EUR |
86,012.5756 FLUX |
0.4912 EUR |
0.4162 EUR |
0.5059 EUR |
0.4243 EUR |
| 2025-02-01 |
0.5482 EUR |
346,888.4052 FLUX |
0.5391 EUR |
0.4944 EUR |
0.5724 EUR |
0.4996 EUR |
| 2025-01-31 |
0.5407 EUR |
297,799.6460 FLUX |
0.5054 EUR |
0.4915 EUR |
0.5604 EUR |
0.5550 EUR |
| 2025-01-30 |
0.5013 EUR |
237,339.0298 FLUX |
0.4513 EUR |
0.4513 EUR |
0.5181 EUR |
0.5083 EUR |
| 2025-01-29 |
0.4442 EUR |
48,631.9878 FLUX |
0.4366 EUR |
0.4355 EUR |
0.4649 EUR |
0.4572 EUR |
| 2025-01-28 |
0.4470 EUR |
125,791.9149 FLUX |
0.4613 EUR |
0.4329 EUR |
0.4672 EUR |
0.4351 EUR |
| 2025-01-27 |
0.4485 EUR |
91,907.3682 FLUX |
0.4700 EUR |
0.4172 EUR |
0.4759 EUR |
0.4391 EUR |
| 2025-01-26 |
0.4867 EUR |
39,836.2900 FLUX |
0.4791 EUR |
0.4777 EUR |
0.4942 EUR |
0.4860 EUR |
| 2025-01-25 |
0.4715 EUR |
36,312.3139 FLUX |
0.4654 EUR |
0.4600 EUR |
0.4797 EUR |
0.4781 EUR |
| 2025-01-24 |
0.4826 EUR |
15,945.2732 FLUX |
0.4777 EUR |
0.4686 EUR |
0.4914 EUR |
0.4686 EUR |
| 2025-01-23 |
0.4851 EUR |
75,523.1060 FLUX |
0.5033 EUR |
0.4738 EUR |
0.5033 EUR |
0.4765 EUR |
| 2025-01-22 |
0.5037 EUR |
63,593.4612 FLUX |
0.5115 EUR |
0.4928 EUR |
0.5125 EUR |
0.5007 EUR |
| 2025-01-21 |
0.4868 EUR |
239,000.3828 FLUX |
0.4757 EUR |
0.4635 EUR |
0.5069 EUR |
0.4991 EUR |
| 2025-01-20 |
0.5096 EUR |
174,895.4687 FLUX |
0.5059 EUR |
0.4728 EUR |
0.5486 EUR |
0.4964 EUR |
| 2025-01-19 |
0.5198 EUR |
555,805.5593 FLUX |
0.5470 EUR |
0.4982 EUR |
0.5473 EUR |
0.5044 EUR |
| 2025-01-18 |
0.5589 EUR |
74,471.9413 FLUX |
0.5990 EUR |
0.5470 EUR |
0.6009 EUR |
0.5528 EUR |
| 2025-01-17 |
0.5804 EUR |
72,331.1118 FLUX |
0.5600 EUR |
0.5600 EUR |
0.6002 EUR |
0.5999 EUR |
| 2025-01-16 |
0.5594 EUR |
42,927.8803 FLUX |
0.5637 EUR |
0.5480 EUR |
0.5746 EUR |
0.5650 EUR |
| 2025-01-15 |
0.5541 EUR |
172,954.8720 FLUX |
0.5473 EUR |
0.5341 EUR |
0.5742 EUR |
0.5723 EUR |
| 2025-01-14 |
0.5365 EUR |
43,206.3714 FLUX |
0.5282 EUR |
0.5282 EUR |
0.5516 EUR |
0.5416 EUR |
| 2025-01-13 |
0.5144 EUR |
133,261.4940 FLUX |
0.5401 EUR |
0.4887 EUR |
0.5401 EUR |
0.5293 EUR |
| 2025-01-12 |
0.5586 EUR |
97,964.0511 FLUX |
0.5600 EUR |
0.5471 EUR |
0.5627 EUR |
0.5471 EUR |
| 2025-01-11 |
0.5676 EUR |
54,552.5028 FLUX |
0.5789 EUR |
0.5551 EUR |
0.5789 EUR |
0.5699 EUR |
| 2025-01-10 |
0.5739 EUR |
228,219.4874 FLUX |
0.5562 EUR |
0.5530 EUR |
0.5875 EUR |
0.5748 EUR |
| 2025-01-09 |
0.5473 EUR |
100,995.2836 FLUX |
0.5600 EUR |
0.5300 EUR |
0.5600 EUR |
0.5434 EUR |
| 2025-01-08 |
0.5780 EUR |
133,578.1156 FLUX |
0.6021 EUR |
0.5400 EUR |
0.6021 EUR |
0.5555 EUR |
| 2025-01-07 |
0.6409 EUR |
80,667.1425 FLUX |
0.6685 EUR |
0.5994 EUR |
0.6691 EUR |
0.6026 EUR |
| 2025-01-06 |
0.6562 EUR |
68,343.3330 FLUX |
0.6525 EUR |
0.6443 EUR |
0.6749 EUR |
0.6683 EUR |
| 2025-01-05 |
0.6503 EUR |
76,172.2920 FLUX |
0.6613 EUR |
0.6439 EUR |
0.6613 EUR |
0.6558 EUR |
| 2025-01-04 |
0.6601 EUR |
45,450.6834 FLUX |
0.6484 EUR |
0.6420 EUR |
0.6695 EUR |
0.6610 EUR |
| 2025-01-03 |
0.6437 EUR |
47,096.4728 FLUX |
0.6202 EUR |
0.6104 EUR |
0.6526 EUR |
0.6519 EUR |
| 2025-01-02 |
0.6221 EUR |
37,517.2336 FLUX |
0.6140 EUR |
0.6079 EUR |
0.6332 EUR |
0.6232 EUR |
| 2025-01-01 |
0.5893 EUR |
15,374.3033 FLUX |
0.5931 EUR |
0.5705 EUR |
0.6017 EUR |
0.5966 EUR |
| 2024-12-31 |
0.6017 EUR |
99,934.5978 FLUX |
0.5900 EUR |
0.5840 EUR |
0.6156 EUR |
0.5854 EUR |