FLUX
Flux Järg 100
259,207,306 FLUX
Osta / Müü
Get Wallet
Flux
Flux Hind $1.25
$1.25
Flux 24h Vol
$44,344,057
$44,344,057
Flux Turuosa ülempiirid $325,188,331
$325,188,331
24h turumaht
2,308 BTC 1 H
-0.21 %
24 H
9.1 %
7 d
27.98 %
Täna Flux USA dollarites on praegu hind
1.25
USD, ja kui see on muudetud Bitcoin on
0.00006530
BTC. Kogusumma 259,207,306 FLUX praegu ringlusse turul. Flux hinnad muutuvad praegu 9.1 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.443 M US dollars Flux on kaubeldatud Krüptovahetused. Hangi Flux's edusamme, lisades selle oma lemmikud tasuta portfelli.
Täisnimi
Flux
Sümbol
FLUX
Algoritm
N/A
BTC Hind
0.00006530 BTC
BTC Turg
16,925 BTC
BTC 24h Vol
2,308 BTC
Kokku hangitud münte
259,207,306 FLUX
1h
-0.21 %
24h
9.1 %
7d
27.98 %
Reddit
N/A
Veebisait
N/A
Share Flux Price
Tabelid
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2022-09-05 | $1.20 | $1.35 | $1.39 | $1.09 |
| 2022-09-06 | $1.35 | $1.15 | $1.35 | $1.15 |
| 2022-09-07 | $1.15 | $1.26 | $1.36 | $1.15 |
| 2022-09-08 | $1.26 | $1.24 | $1.32 | $1.23 |
| 2022-09-09 | $1.24 | $1.34 | $1.40 | $1.25 |
| 2022-09-10 | $1.34 | $1.35 | $1.35 | $1.34 |
| 2022-09-11 | $1.30 | $1.32 | $1.35 | $1.30 |
| 2022-09-12 | $1.32 | $1.24 | $1.35 | $1.18 |
| 2022-09-13 | $1.24 | $1.14 | $1.14 | $1.01 |
| 2022-09-14 | $1.14 | $1.27 | $1.35 | $1.12 |
| 2022-09-15 | $1.27 | $1.18 | $1.23 | $1.13 |
| 2022-09-16 | $1.18 | $1.06 | $1.19 | $1.04 |
| 2022-09-17 | $1.06 | $1.10 | $1.12 | $1.08 |
| 2022-09-18 | $1.10 | $0.9736000 | $1.06 | $0.9480000 |
| 2022-09-19 | $0.9736000 | $0.9612000 | $1.01 | $0.9505000 |
| 2022-09-20 | $0.9612000 | $0.9023000 | $0.9455000 | $0.8730000 |
| 2022-09-21 | $0.9023000 | $0.9385000 | $0.9821000 | $0.8645000 |
| 2022-09-22 | $0.9385000 | $0.9222000 | $0.9887000 | $0.9119000 |
| 2022-09-23 | $0.9222000 | $0.9198000 | $0.9428000 | $0.9157000 |
| 2022-09-24 | $0.9198000 | $0.9140000 | $0.9216000 | $0.9021000 |
| 2022-09-25 | $0.9140000 | $0.8728000 | $0.9098000 | $0.8528000 |
| 2022-09-26 | $0.8728000 | $0.8631000 | $0.8981000 | $0.8414000 |
| 2022-09-27 | $0.8631000 | $0.8637000 | $0.8640000 | $0.8630000 |
| 2022-09-30 | $0.8169000 | $0.8056000 | $0.8250000 | $0.7947000 |
| 2022-10-01 | $0.8056000 | $0.7876000 | $0.8083000 | $0.7822000 |
| 2022-10-02 | $0.7876000 | $0.8212000 | $0.8704000 | $0.7770000 |
| 2022-10-03 | $0.8212000 | $0.8420000 | $0.8807000 | $0.8387000 |
| 2022-10-04 | $0.8420000 | $0.8561000 | $0.8882000 | $0.8555000 |
| 2022-10-05 | $0.8561000 | $0.8290000 | $0.8540000 | $0.8143000 |
| 2022-10-06 | $0.8290000 | $0.7998000 | $0.8226000 | $0.7998000 |
| 2022-10-07 | $0.7998000 | $0.8223000 | $0.8284000 | $0.7825000 |
| 2022-10-08 | $0.8223000 | $0.8141000 | $0.8195000 | $0.8053000 |
| 2022-10-09 | $0.8141000 | $0.8047000 | $0.8191000 | $0.8028000 |
| 2022-10-10 | $0.8049000 | $0.7762000 | $0.8021000 | $0.7619000 |
| 2022-10-11 | $0.7760000 | $0.7193000 | $0.7797000 | $0.7139000 |
| 2022-10-12 | $0.7193000 | $0.7162000 | $0.7432000 | $0.7143000 |
| 2022-10-13 | $0.7162000 | $0.7163000 | $0.7163000 | $0.7160000 |
| 2022-10-14 | $0.6922000 | $0.7533000 | $0.7947000 | $0.6798000 |
| 2022-10-15 | $0.7533000 | $0.7716000 | $0.8604000 | $0.7489000 |
| 2022-10-16 | $0.7716000 | $0.7715000 | $0.7719000 | $0.7710000 |
| 2022-10-17 | $0.7488000 | $0.7586000 | $0.7760000 | $0.7425000 |
| 2022-10-18 | $0.7586000 | $0.7539000 | $0.7840000 | $0.7456000 |
| 2022-10-19 | $0.7539000 | $0.7057000 | $0.7485000 | $0.6992000 |
| 2022-10-20 | $0.7057000 | $0.6978000 | $0.7254000 | $0.6879000 |
| 2022-10-21 | $0.6978000 | $0.6898000 | $0.7026000 | $0.6701000 |
| 2022-10-22 | $0.6898000 | $0.6836000 | $0.6990000 | $0.6801000 |
| 2022-10-23 | $0.6836000 | $0.7083000 | $0.7093000 | $0.6758000 |
| 2022-10-24 | $0.7083000 | $0.7086000 | $0.7090000 | $0.7082000 |
| 2022-10-31 | $0.7736000 | $0.7424000 | $0.8162000 | $0.7281000 |
| 2022-11-01 | $0.7424000 | $0.7193000 | $0.7455000 | $0.7127000 |
| 2022-11-02 | $0.7193000 | $0.6926000 | $0.7119000 | $0.6807000 |
| 2022-11-03 | $0.6926000 | $0.7026000 | $0.7321000 | $0.6945000 |
| 2022-11-04 | $0.7026000 | $0.7483000 | $0.7547000 | $0.7316000 |
| 2022-11-05 | $0.7483000 | $0.7485000 | $0.7485000 | $0.7482000 |
| 2022-11-07 | $0.7059000 | $0.7045000 | $0.7162000 | $0.6810000 |
| 2022-11-08 | $0.7045000 | $0.5945000 | $0.6420000 | $0.5856000 |
| 2022-11-09 | $0.5945000 | $0.5062000 | $0.5444000 | $0.4589000 |
| 2022-11-10 | $0.5062000 | $0.4968000 | $0.5619000 | $0.4309000 |
| 2022-11-11 | $0.4968000 | $0.4665000 | $0.4815000 | $0.4301000 |
| 2022-11-12 | $0.4665000 | $0.4391000 | $0.4807000 | $0.4339000 |
| 2022-11-13 | $0.4391000 | $0.4238000 | $0.4352000 | $0.4152000 |
| 2022-11-14 | $0.4238000 | $0.4606000 | $0.5562000 | $0.4153000 |
| 2022-11-15 | $0.4606000 | $0.4539000 | $0.4792000 | $0.4456000 |
| 2022-11-16 | $0.4539000 | $0.4407000 | $0.4620000 | $0.4333000 |
| 2022-11-17 | $0.4407000 | $0.4560000 | $0.4774000 | $0.4384000 |
| 2022-11-18 | $0.4560000 | $0.4743000 | $0.4873000 | $0.4525000 |
| 2022-11-19 | $0.4743000 | $0.4573000 | $0.4762000 | $0.4568000 |
| 2022-11-20 | $0.4573000 | $0.4361000 | $0.4741000 | $0.4346000 |
| 2022-11-21 | $0.4361000 | $0.4304000 | $0.4632000 | $0.4126000 |
| 2022-11-22 | $0.4304000 | $0.4417000 | $0.4482000 | $0.4322000 |
| 2022-11-23 | $0.4417000 | $0.4586000 | $0.4692000 | $0.4438000 |
| 2022-11-24 | $0.4586000 | $0.4527000 | $0.4592000 | $0.4456000 |
| 2022-11-25 | $0.4527000 | $0.4436000 | $0.4525000 | $0.4391000 |
| 2022-11-26 | $0.4436000 | $0.4506000 | $0.4588000 | $0.4407000 |
| 2022-11-27 | $0.4506000 | $0.4505000 | $0.4506000 | $0.4505000 |
| 2022-11-30 | $0.5225000 | $0.5566000 | $0.5688000 | $0.5284000 |
| 2022-12-01 | $0.5566000 | $0.5569000 | $0.5953000 | $0.5365000 |
| 2022-12-02 | $0.5569000 | $0.5441000 | $0.5793000 | $0.5375000 |
| 2022-12-03 | $0.5441000 | $0.5333000 | $0.5425000 | $0.5254000 |
| 2022-12-04 | $0.5333000 | $0.5578000 | $0.6030000 | $0.5346000 |
| 2022-12-05 | $0.5578000 | $0.5363000 | $0.5591000 | $0.5331000 |
| 2022-12-06 | $0.5363000 | $0.5326000 | $0.5471000 | $0.5242000 |
| 2022-12-07 | $0.5326000 | $0.5177000 | $0.5285000 | $0.5054000 |
| 2022-12-08 | $0.5176000 | $0.5290000 | $0.5414000 | $0.5211000 |
| 2022-12-09 | $0.5290000 | $0.5140000 | $0.5342000 | $0.5102000 |
| 2022-12-10 | $0.5140000 | $0.5101000 | $0.5212000 | $0.5038000 |
| 2022-12-11 | $0.5101000 | $0.5132000 | $0.5306000 | $0.5060000 |
| 2022-12-12 | $0.5132000 | $0.4929000 | $0.5187000 | $0.4861000 |
| 2022-12-13 | $0.4929000 | $0.5007000 | $0.5160000 | $0.4895000 |
| 2022-12-14 | $0.5007000 | $0.4961000 | $0.5022000 | $0.4870000 |
| 2022-12-15 | $0.4961000 | $0.4762000 | $0.4845000 | $0.4730000 |
| 2022-12-16 | $0.4762000 | $0.4363000 | $0.4723000 | $0.4313000 |
| 2022-12-17 | $0.4363000 | $0.4705000 | $0.5135000 | $0.4316000 |
| 2022-12-18 | $0.4705000 | $0.4559000 | $0.4775000 | $0.4465000 |
| 2022-12-19 | $0.4559000 | $0.4561000 | $0.4561000 | $0.4559000 |
| 2022-12-20 | $0.4306000 | $0.4516000 | $0.4599000 | $0.4415000 |
| 2022-12-21 | $0.4516000 | $0.4516000 | $0.4516000 | $0.4516000 |
| 2022-12-22 | $0.4427000 | $0.4475000 | $0.4555000 | $0.4391000 |
| 2022-12-23 | $0.4475000 | $0.4476000 | $0.4476000 | $0.4475000 |
| 2023-01-08 | $0.4944000 | $0.5092000 | $0.5118000 | $0.4970000 |
| 2023-01-09 | $0.5092000 | $0.5240000 | $0.5422000 | $0.5099000 |
| 2023-01-10 | $0.5240000 | $0.5381000 | $0.5473000 | $0.5217000 |
| 2023-01-11 | $0.5381000 | $0.5328000 | $0.5597000 | $0.5250000 |
| 2023-01-12 | $0.5328000 | $0.5376000 | $0.5647000 | $0.5361000 |
| 2023-01-13 | $0.5376000 | $0.5762000 | $0.6175000 | $0.5643000 |
| 2023-01-14 | $0.5762000 | $0.5760000 | $0.5763000 | $0.5760000 |
| 2023-01-15 | $0.5869000 | $0.5913000 | $0.5988000 | $0.5685000 |
| 2023-01-16 | $0.5913000 | $0.6499000 | $0.7109000 | $0.5941000 |
| 2023-01-17 | $0.6501000 | $0.6301000 | $0.6590000 | $0.6249000 |
| 2023-01-18 | $0.6301000 | $0.5780000 | $0.6533000 | $0.5603000 |
| 2023-01-19 | $0.5780000 | $0.6538000 | $0.6790000 | $0.5780000 |
| 2023-01-20 | $0.6538000 | $0.6748000 | $0.6850000 | $0.6233000 |
| 2023-01-21 | $0.6748000 | $0.6622000 | $0.7072000 | $0.6566000 |
| 2023-01-22 | $0.6622000 | $0.6526000 | $0.6843000 | $0.6338000 |
| 2023-01-23 | $0.6526000 | $0.6668000 | $0.6752000 | $0.6490000 |
| 2023-01-24 | $0.6668000 | $0.6400000 | $0.6824000 | $0.6291000 |
| 2023-01-25 | $0.6400000 | $0.6514000 | $0.6642000 | $0.6162000 |
| 2023-01-26 | $0.6500000 | $0.6510000 | $0.6511000 | $0.6500000 |
| 2023-01-31 | $0.8747000 | $0.9037000 | $0.9428000 | $0.8619000 |
| 2023-02-01 | $0.9034000 | $0.9036000 | $0.9040000 | $0.9034000 |
| 2023-02-02 | $0.9431000 | $0.9252000 | $0.9910000 | $0.9100000 |
| 2023-02-03 | $0.9252000 | $0.9253000 | $0.9253000 | $0.9252000 |
| 2023-02-05 | $0.9688000 | $0.9183000 | $0.9742000 | $0.8855000 |
| 2023-02-06 | $0.9183000 | $0.9081000 | $0.9489000 | $0.8867000 |
| 2023-02-07 | $0.9081000 | $0.9422000 | $0.9580000 | $0.9061000 |
| 2023-02-08 | $0.9422000 | $0.9131000 | $0.9919000 | $0.9031000 |
| 2023-02-09 | $0.9131000 | $0.7708000 | $0.9194000 | $0.7488000 |
| 2023-02-10 | $0.7708000 | $0.8095000 | $0.8183000 | $0.7500000 |
| 2023-02-11 | $0.8095000 | $0.8380000 | $0.8522000 | $0.7810000 |
| 2023-02-12 | $0.8380000 | $0.7810000 | $0.8464000 | $0.7640000 |
| 2023-02-13 | $0.7810000 | $0.7490000 | $0.8027000 | $0.7140000 |
| 2023-02-14 | $0.7490000 | $0.7860000 | $0.8074000 | $0.7447000 |
| 2023-02-15 | $0.7860000 | $0.8708000 | $0.8925000 | $0.7679000 |
| 2023-02-16 | $0.8679000 | $0.8683000 | $0.8686000 | $0.8676000 |
| 2023-02-17 | $0.8052000 | $0.9045000 | $0.9541000 | $0.8035000 |
| 2023-02-18 | $0.9045000 | $0.9035000 | $0.9394000 | $0.8773000 |
| 2023-02-19 | $0.9037000 | $0.9036000 | $0.9038000 | $0.9036000 |
| 2023-02-26 | $0.8224000 | $0.8386000 | $0.8589000 | $0.7884000 |
| 2023-02-27 | $0.8386000 | $0.8658000 | $0.8764000 | $0.8109000 |
| 2023-02-28 | $0.8616000 | $0.8611000 | $0.8617000 | $0.8611000 |
| 2023-03-02 | $0.8229000 | $0.7898000 | $0.8395000 | $0.7634000 |
| 2023-03-03 | $0.7898000 | $0.7891000 | $0.7898000 | $0.7891000 |
| 2023-03-06 | $0.7035000 | $0.6971000 | $0.7214000 | $0.6770000 |
| 2023-03-07 | $0.6971000 | $0.6747000 | $0.7173000 | $0.6527000 |
| 2023-03-08 | $0.6747000 | $0.6747000 | $0.6747000 | $0.6747000 |
| 2023-03-12 | $0.6285000 | $0.6478000 | $0.6481000 | $0.5943000 |
| 2023-03-13 | $0.6478000 | $0.6780000 | $0.6894000 | $0.6213000 |
| 2023-03-14 | $0.6780000 | $0.6790000 | $0.7250000 | $0.6488000 |
| 2023-03-15 | $0.6790000 | $0.6378000 | $0.7037000 | $0.6261000 |
| 2023-03-16 | $0.6378000 | $0.6520000 | $0.6589000 | $0.6290000 |
| 2023-03-17 | $0.6520000 | $0.6952000 | $0.6952000 | $0.6134000 |
| 2023-03-18 | $0.6952000 | $0.6677000 | $0.7124000 | $0.6647000 |
| 2023-03-19 | $0.6677000 | $0.6568000 | $0.6829000 | $0.6319000 |
| 2023-03-20 | $0.6568000 | $0.6211000 | $0.6591000 | $0.6198000 |
| 2023-03-21 | $0.6211000 | $0.6408000 | $0.6409000 | $0.6009000 |
| 2023-03-22 | $0.6408000 | $0.5993000 | $0.6431000 | $0.5979000 |
| 2023-03-23 | $0.5993000 | $0.6259000 | $0.6317000 | $0.5993000 |
| 2023-03-24 | $0.6259000 | $0.6064000 | $0.6332000 | $0.5476000 |
| 2023-03-25 | $0.6064000 | $0.5889000 | $0.6126000 | $0.5860000 |
| 2023-03-26 | $0.5889000 | $0.6353000 | $0.6430000 | $0.5889000 |
| 2023-03-27 | $0.6353000 | $0.6153000 | $0.6868000 | $0.5951000 |
| 2023-03-28 | $0.6153000 | $0.6187000 | $0.6369000 | $0.5957000 |
| 2023-03-29 | $0.6187000 | $0.6430000 | $0.6433000 | $0.6118000 |
| 2023-03-30 | $0.6430000 | $0.6100000 | $0.6472000 | $0.5998000 |
| 2023-03-31 | $0.6100000 | $0.6219000 | $0.6302000 | $0.5986000 |
| 2023-04-01 | $0.6219000 | $0.6227000 | $0.6303000 | $0.6056000 |
| 2023-04-02 | $0.6227000 | $0.6026000 | $0.6250000 | $0.5968000 |
| 2023-04-03 | $0.6026000 | $0.6206000 | $0.6297000 | $0.5868000 |
| 2023-04-04 | $0.6206000 | $0.6550000 | $0.7145000 | $0.6169000 |
| 2023-04-05 | $0.6574000 | $0.6578000 | $0.6578000 | $0.6573000 |
| 2023-04-06 | $0.6568000 | $0.6379000 | $0.6669000 | $0.6246000 |
| 2023-04-07 | $0.6379000 | $0.6119000 | $0.6466000 | $0.5869000 |
| 2023-04-08 | $0.6119000 | $0.6094000 | $0.6279000 | $0.5808000 |
| 2023-04-09 | $0.6094000 | $0.6209000 | $0.6232000 | $0.6017000 |
| 2023-04-10 | $0.6209000 | $0.6381000 | $0.6714000 | $0.6116000 |
| 2023-04-11 | $0.6381000 | $0.6332000 | $0.6525000 | $0.6255000 |
| 2023-04-12 | $0.6332000 | $0.6257000 | $0.6369000 | $0.6119000 |
| 2023-04-13 | $0.6257000 | $0.6337000 | $0.6459000 | $0.6168000 |
| 2023-04-14 | $0.6337000 | $0.6911000 | $0.6960000 | $0.6307000 |
| 2023-04-15 | $0.6911000 | $0.7455000 | $0.8507000 | $0.6801000 |
| 2023-04-16 | $0.7455000 | $0.7243000 | $0.7477000 | $0.7051000 |
| 2023-04-17 | $0.7243000 | $0.7008000 | $0.7260000 | $0.6821000 |
| 2023-04-18 | $0.7008000 | $0.7130000 | $0.7280000 | $0.6855000 |
| 2023-04-19 | $0.7130000 | $0.6340000 | $0.7130000 | $0.6285000 |
| 2023-04-20 | $0.6340000 | $0.6136000 | $0.6537000 | $0.6109000 |
| 2023-04-21 | $0.6136000 | $0.6033000 | $0.6671000 | $0.5964000 |
| 2023-04-22 | $0.6033000 | $0.6275000 | $0.6403000 | $0.5963000 |
| 2023-04-23 | $0.6275000 | $0.6097000 | $0.6419000 | $0.5994000 |
| 2023-04-24 | $0.6097000 | $0.6069000 | $0.6261000 | $0.5987000 |
| 2023-04-25 | $0.6069000 | $0.6119000 | $0.6281000 | $0.5836000 |
| 2023-04-26 | $0.6119000 | $0.6064000 | $0.6362000 | $0.5882000 |
| 2023-04-27 | $0.6064000 | $0.6170000 | $0.6294000 | $0.6004000 |
| 2023-04-28 | $0.6170000 | $0.6009000 | $0.6255000 | $0.5921000 |
| 2023-04-29 | $0.6009000 | $0.5973000 | $0.6142000 | $0.5400000 |
| 2023-04-30 | $0.5973000 | $0.6010000 | $0.6261000 | $0.5851000 |
| 2023-05-01 | $0.6010000 | $0.5814000 | $0.6142000 | $0.5766000 |
| 2023-05-02 | $0.5814000 | $0.5814000 | $0.5814000 | $0.5814000 |
| 2023-05-03 | $0.5913000 | $0.5747000 | $0.5989000 | $0.5582000 |
| 2023-05-04 | $0.5747000 | $0.5755000 | $0.6000000 | $0.5677000 |
| 2023-05-05 | $0.5755000 | $0.5761000 | $0.5946000 | $0.5561000 |
| 2023-05-06 | $0.5761000 | $0.5439000 | $0.5831000 | $0.5245000 |
| 2023-05-07 | $0.5439000 | $0.5460000 | $0.6000000 | $0.5243000 |
| 2023-05-08 | $0.5460000 | $0.5215000 | $0.5618000 | $0.4971000 |
| 2023-05-09 | $0.5215000 | $0.5100000 | $0.5387000 | $0.4962000 |
| 2023-05-10 | $0.5100000 | $0.5117000 | $0.5232000 | $0.4828000 |
| 2023-05-11 | $0.5117000 | $0.4847000 | $0.5133000 | $0.4764000 |
| 2023-05-12 | $0.4847000 | $0.4917000 | $0.4981000 | $0.4714000 |
| 2023-05-13 | $0.4917000 | $0.4945000 | $0.5153000 | $0.4830000 |
| 2023-05-14 | $0.4945000 | $0.5095000 | $0.5190000 | $0.4686000 |
| 2023-05-15 | $0.5095000 | $0.4998000 | $0.5299000 | $0.4872000 |
| 2023-05-16 | $0.4998000 | $0.4998000 | $0.4998000 | $0.4998000 |
News
