FLUXB Historical USD Price
Daily close · Jan 2, 2024 → Dec 31, 2024Daily price history
Dec 2, 2024 → Dec 31, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $0.0170819 | $0.01712 | $0.0159281 | $0.01598 | $135,112.27 |
| 2024-12-30 | $0.02271 | $0.02321 | $0.01706 | $0.0171 | $144,216.30 |
| 2024-12-29 | $0.02359889 | $0.02379 | $0.02256889 | $0.02273778 | $188,310.36 |
| 2024-12-28 | $0.02228 | $0.02362 | $0.02222 | $0.02357 | $196,368.44 |
| 2024-12-27 | $0.02278556 | $0.02344889 | $0.02213444 | $0.02228 | $183,882.10 |
| 2024-12-26 | $0.02401778 | $0.02423 | $0.02265667 | $0.02276667 | $190,140.47 |
| 2024-12-25 | $0.02403889 | $0.02452889 | $0.02378778 | $0.02399111 | $200,069.49 |
| 2024-12-24 | $0.02313111 | $0.02418 | $0.02268 | $0.02403889 | $200,590.60 |
| 2024-12-23 | $0.0220019 | $0.02345 | $0.0214519 | $0.02314889 | $193,199.24 |
| 2024-12-22 | $0.022251 | $0.02306 | $0.02172095 | $0.0219481 | $183,634.64 |
| 2024-12-21 | $0.02183444 | $0.02484 | $0.02183444 | $0.022241 | $182,707.03 |
| 2024-12-20 | $0.02407333 | $0.02476111 | $0.02180778 | $0.02390333 | $200,053.57 |
| 2024-12-19 | $0.025877 | $0.02647111 | $0.02338778 | $0.02418667 | $201,705.32 |
| 2024-12-18 | $0.02819 | $0.02848091 | $0.025717 | $0.025805 | $209,950.62 |
| 2024-12-17 | $0.02766917 | $0.02894091 | $0.02718333 | $0.02812 | $224,840.27 |
| 2024-12-16 | $0.02887786 | $0.02923 | $0.02735923 | $0.02765917 | $221,960.00 |
| 2024-12-15 | $0.028485 | $0.02895429 | $0.02785077 | $0.02887786 | $227,803.54 |
| 2024-12-14 | $0.02958083 | $0.02986846 | $0.02798 | $0.028485 | $225,917.80 |
| 2024-12-13 | $0.03090182 | $0.03103909 | $0.02948917 | $0.02958 | $236,075.70 |
| 2024-12-12 | $0.03111 | $0.032 | $0.03081727 | $0.03092 | $250,027.68 |
| 2024-12-11 | $0.02963 | $0.03167 | $0.02935111 | $0.03108 | $246,489.72 |
| 2024-12-10 | $0.0307681 | $0.03125 | $0.028546 | $0.02961 | $246,009.26 |
| 2024-12-09 | $0.03407154 | $0.03407154 | $0.029983 | $0.0308581 | $260,034.22 |
| 2024-12-08 | $0.03539833 | $0.035775 | $0.0338525 | $0.03414692 | $271,762.97 |
| 2024-12-07 | $0.03678364 | $0.03726 | $0.03544462 | $0.03545 | $282,088.98 |
| 2024-12-06 | $0.03745 | $0.03857 | $0.036052 | $0.03674182 | $296,696.18 |
| 2024-12-05 | $0.03727182 | $0.03891 | $0.03636182 | $0.03745 | $310,807.06 |
| 2024-12-04 | $0.03819455 | $0.03926545 | $0.03671364 | $0.03725 | $300,620.20 |
| 2024-12-03 | $0.038 | $0.03901727 | $0.03553818 | $0.03824727 | $309,541.04 |
| 2024-12-02 | $0.03944385 | $0.03946923 | $0.03693636 | $0.037984 | $310,304.64 |