FLIXX Historical USD Price
Daily close · Nov 26, 2017 → Nov 24, 2018Daily price history
Oct 26, 2018 → Nov 24, 2018| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2018-11-24 | $0.02037682 | $0.02162932 | $0.01812939 | $0.01821722 | $28,618.01 |
| 2018-11-23 | $0.02125908 | $0.02128562 | $0.01988773 | $0.02037572 | $28,094.61 |
| 2018-11-22 | $0.02378661 | $0.02403846 | $0.02129126 | $0.02129126 | $50,694.91 |
| 2018-11-21 | $0.0226964 | $0.02431624 | $0.02235036 | $0.02379078 | $27,021.60 |
| 2018-11-20 | $0.02523242 | $0.02562504 | $0.02221633 | $0.02258608 | $41,252.47 |
| 2018-11-19 | $0.03280182 | $0.03283871 | $0.02497258 | $0.02524775 | $37,974.80 |
| 2018-11-18 | $0.03119308 | $0.03291851 | $0.03119308 | $0.03278847 | $31,091.05 |
| 2018-11-17 | $0.03157607 | $0.03159989 | $0.03098926 | $0.03113418 | $27,825.28 |
| 2018-11-16 | $0.03302691 | $0.03338653 | $0.03125685 | $0.03157728 | $27,277.60 |
| 2018-11-15 | $0.03402218 | $0.0350108 | $0.03199565 | $0.03301792 | $70,048.37 |
| 2018-11-14 | $0.03879162 | $0.04012533 | $0.03302822 | $0.03398398 | $102,251.93 |
| 2018-11-13 | $0.03906342 | $0.03980774 | $0.03838376 | $0.03877834 | $221,754.17 |
| 2018-11-12 | $0.03837101 | $0.03938792 | $0.03812617 | $0.0390572 | $178,425.44 |
| 2018-11-11 | $0.03637518 | $0.04009956 | $0.03630526 | $0.03836743 | $287,324.32 |
| 2018-11-10 | $0.03734682 | $0.03771913 | $0.03613792 | $0.0363608 | $279,692.83 |
| 2018-11-09 | $0.03891585 | $0.03960758 | $0.0367606 | $0.03742202 | $279,650.15 |
| 2018-11-08 | $0.03581287 | $0.04019624 | $0.03478335 | $0.03892108 | $309,474.60 |
| 2018-11-07 | $0.03297575 | $0.03632042 | $0.03282408 | $0.0358147 | $162,806.71 |
| 2018-11-06 | $0.03235038 | $0.03439438 | $0.03214799 | $0.03298435 | $145,468.70 |
| 2018-11-05 | $0.03180272 | $0.03268842 | $0.0316032 | $0.0323384 | $187,862.64 |
| 2018-11-04 | $0.03129986 | $0.03218299 | $0.03042043 | $0.03180941 | $229,302.51 |
| 2018-11-03 | $0.03221586 | $0.03240919 | $0.03106158 | $0.0312947 | $53,385.84 |
| 2018-11-02 | $0.03202054 | $0.03271808 | $0.03153521 | $0.03222577 | $46,675.48 |
| 2018-11-01 | $0.0320872 | $0.03267138 | $0.03189614 | $0.03203561 | $45,835.79 |
| 2018-10-31 | $0.02980587 | $0.03232753 | $0.0297976 | $0.03223705 | $56,735.43 |
| 2018-10-30 | $0.02880223 | $0.03052494 | $0.02842779 | $0.02981246 | $38,159.03 |
| 2018-10-29 | $0.0333686 | $0.03414393 | $0.02706969 | $0.02860674 | $84,305.28 |
| 2018-10-28 | $0.03346127 | $0.03624951 | $0.03165278 | $0.03326962 | $53,855.57 |
| 2018-10-27 | $0.03383528 | $0.03537437 | $0.03080057 | $0.03346115 | $54,578.72 |
| 2018-10-26 | $0.03517776 | $0.03534866 | $0.03196256 | $0.03383 | $40,502.06 |