FLUXUSDT: Flux Tether Historical Data

2023 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 0.5163

CLOSE 0.5167

Low

LOW 0.301

High

HIGH 1.124

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2023	0.464	0.523	0.462	0.496
01/02/2023	0.496	0.518	0.493	0.506
01/03/2023	0.505	0.509	0.484	0.495
01/04/2023	0.495	0.525	0.494	0.51
01/05/2023	0.511	0.523	0.501	0.508
01/06/2023	0.508	0.513	0.486	0.509
01/07/2023	0.51	0.511	0.49	0.497
01/08/2023	0.497	0.51	0.491	0.509
01/09/2023	0.509	0.549	0.508	0.525
01/10/2023	0.525	0.545	0.514	0.537
01/11/2023	0.537	0.547	0.509	0.534
01/12/2023	0.534	0.547	0.52	0.539
01/13/2023	0.54	0.597	0.533	0.575
01/14/2023	0.575	0.613	0.545	0.586
01/15/2023	0.585	0.599	0.56	0.59
01/16/2023	0.589	0.699	0.583	0.649
01/17/2023	0.648	0.66	0.618	0.629
01/18/2023	0.628	0.655	0.553	0.577
01/19/2023	0.575	0.68	0.574	0.654
01/20/2023	0.656	0.685	0.626	0.677
01/21/2023	0.676	0.708	0.653	0.661
01/22/2023	0.661	0.685	0.633	0.653
01/23/2023	0.652	0.676	0.643	0.667
01/24/2023	0.667	0.681	0.628	0.638
01/25/2023	0.638	0.668	0.612	0.651
01/26/2023	0.651	0.72	0.646	0.682
01/27/2023	0.682	0.87	0.657	0.81
01/28/2023	0.81	1.124	0.79	0.926
01/29/2023	0.927	1.05	0.892	0.925
01/30/2023	0.924	1.02	0.816	0.875
01/31/2023	0.874	0.947	0.856	0.904
02/01/2023	0.904	1	0.863	0.941
02/02/2023	0.941	0.991	0.907	0.93
02/03/2023	0.93	1.06	0.891	0.998
02/04/2023	0.999	1.034	0.943	0.964
02/05/2023	0.965	0.978	0.884	0.92
02/06/2023	0.919	0.948	0.881	0.91
02/07/2023	0.91	0.957	0.905	0.942
02/08/2023	0.943	0.994	0.901	0.916
02/09/2023	0.916	0.919	0.738	0.77
02/10/2023	0.77	0.819	0.745	0.803
02/11/2023	0.803	0.86	0.78	0.841
02/12/2023	0.841	0.845	0.76	0.785
02/13/2023	0.783	0.799	0.708	0.749
02/14/2023	0.748	0.808	0.747	0.787
02/15/2023	0.788	0.894	0.765	0.869
02/16/2023	0.869	0.9	0.797	0.809
02/17/2023	0.809	0.958	0.802	0.904
02/18/2023	0.904	0.939	0.88	0.903
02/19/2023	0.901	0.92	0.82	0.859
02/20/2023	0.858	0.9	0.846	0.882
02/21/2023	0.882	0.889	0.81	0.832
02/22/2023	0.833	0.847	0.771	0.835
02/23/2023	0.836	0.899	0.817	0.83
02/24/2023	0.83	0.854	0.785	0.8
02/25/2023	0.8	0.828	0.79	0.821
02/26/2023	0.82	0.836	0.811	0.831
02/27/2023	0.831	0.878	0.809	0.864
02/28/2023	0.865	0.897	0.794	0.807
03/01/2023	0.808	0.834	0.8	0.823
03/02/2023	0.823	0.825	0.76	0.79
03/03/2023	0.791	0.795	0.715	0.726
03/04/2023	0.726	0.734	0.686	0.705
03/05/2023	0.704	0.725	0.694	0.701
03/06/2023	0.7	0.712	0.688	0.694
03/07/2023	0.694	0.707	0.658	0.676
03/08/2023	0.675	0.678	0.63	0.639
03/09/2023	0.639	0.683	0.613	0.626
03/10/2023	0.625	0.627	0.579	0.618
03/11/2023	0.618	0.631	0.573	0.597
03/12/2023	0.597	0.645	0.589	0.641
03/13/2023	0.642	0.692	0.62	0.673
03/14/2023	0.674	0.723	0.648	0.679
03/15/2023	0.679	0.703	0.622	0.634
03/16/2023	0.635	0.661	0.628	0.651
03/17/2023	0.651	0.706	0.643	0.699
03/18/2023	0.699	0.71	0.661	0.663
03/19/2023	0.664	0.68	0.63	0.652
03/20/2023	0.651	0.66	0.616	0.619
03/21/2023	0.62	0.639	0.596	0.637
03/22/2023	0.637	0.639	0.593	0.608
03/23/2023	0.607	0.63	0.602	0.624
03/24/2023	0.624	0.63	0.59	0.606
03/25/2023	0.605	0.61	0.585	0.588
03/26/2023	0.589	0.646	0.585	0.632
03/27/2023	0.632	0.687	0.592	0.613
03/28/2023	0.613	0.62	0.594	0.615
03/29/2023	0.616	0.647	0.613	0.642
03/30/2023	0.643	0.648	0.6	0.612
03/31/2023	0.612	0.622	0.596	0.619
04/01/2023	0.619	0.626	0.604	0.623
04/02/2023	0.624	0.625	0.594	0.603
04/03/2023	0.603	0.629	0.586	0.622
04/04/2023	0.623	0.717	0.618	0.657
04/05/2023	0.656	0.678	0.641	0.658
04/06/2023	0.658	0.666	0.633	0.64
04/07/2023	0.639	0.644	0.609	0.612
04/08/2023	0.611	0.626	0.606	0.613
04/09/2023	0.612	0.624	0.602	0.619
04/10/2023	0.619	0.642	0.612	0.637
04/11/2023	0.637	0.65	0.631	0.634
04/12/2023	0.633	0.635	0.612	0.625
04/13/2023	0.625	0.645	0.617	0.633
04/14/2023	0.634	0.699	0.631	0.696
04/15/2023	0.695	0.885	0.682	0.742
04/16/2023	0.742	0.746	0.703	0.722
04/17/2023	0.722	0.724	0.676	0.699
04/18/2023	0.699	0.733	0.684	0.71
04/19/2023	0.71	0.71	0.621	0.633
04/20/2023	0.633	0.648	0.61	0.614
04/21/2023	0.614	0.63	0.597	0.6
04/22/2023	0.6	0.641	0.597	0.629
04/23/2023	0.628	0.643	0.599	0.611
04/24/2023	0.61	0.619	0.598	0.608
04/25/2023	0.608	0.618	0.591	0.612
04/26/2023	0.612	0.636	0.587	0.603
04/27/2023	0.603	0.626	0.602	0.617
04/28/2023	0.616	0.623	0.591	0.6
04/29/2023	0.6	0.608	0.592	0.596
04/30/2023	0.596	0.628	0.59	0.6
05/01/2023	0.602	0.606	0.572	0.583
05/02/2023	0.584	0.596	0.576	0.593
05/03/2023	0.593	0.594	0.559	0.577
05/04/2023	0.577	0.599	0.572	0.574
05/05/2023	0.575	0.582	0.56	0.574
05/06/2023	0.573	0.583	0.528	0.542
05/07/2023	0.541	0.576	0.536	0.538
05/08/2023	0.538	0.542	0.485	0.513
05/09/2023	0.514	0.52	0.497	0.505
05/10/2023	0.505	0.52	0.478	0.51
05/11/2023	0.51	0.51	0.475	0.481
05/12/2023	0.481	0.5	0.47	0.492
05/13/2023	0.492	0.5	0.484	0.493
05/14/2023	0.492	0.518	0.486	0.505
05/15/2023	0.506	0.514	0.494	0.499
05/16/2023	0.498	0.505	0.493	0.502
05/17/2023	0.502	0.515	0.489	0.513
05/18/2023	0.513	0.516	0.485	0.491
05/19/2023	0.491	0.498	0.486	0.494
05/20/2023	0.494	0.503	0.488	0.497
05/21/2023	0.498	0.504	0.477	0.484
05/22/2023	0.484	0.491	0.474	0.481
05/23/2023	0.48	0.495	0.477	0.491
05/24/2023	0.491	0.498	0.471	0.483
05/25/2023	0.482	0.495	0.472	0.477
05/26/2023	0.478	0.494	0.474	0.479
05/27/2023	0.481	0.494	0.478	0.49
05/28/2023	0.49	0.54	0.484	0.524
05/29/2023	0.524	0.549	0.502	0.514
05/30/2023	0.515	0.706	0.498	0.604
05/31/2023	0.604	0.689	0.523	0.544
06/01/2023	0.545	0.55	0.51	0.517
06/02/2023	0.517	0.538	0.503	0.531
06/03/2023	0.531	0.589	0.514	0.53
06/04/2023	0.53	0.559	0.528	0.54
06/05/2023	0.539	0.541	0.456	0.486
06/06/2023	0.485	0.507	0.469	0.501
06/07/2023	0.501	0.501	0.432	0.444
06/08/2023	0.443	0.477	0.43	0.465
06/09/2023	0.466	0.476	0.445	0.448
06/10/2023	0.448	0.448	0.38	0.41
06/11/2023	0.411	0.421	0.403	0.409
06/12/2023	0.409	0.437	0.398	0.429
06/13/2023	0.43	0.435	0.412	0.424
06/14/2023	0.425	0.426	0.397	0.399
06/15/2023	0.398	0.409	0.386	0.404
06/16/2023	0.403	0.412	0.395	0.407
06/17/2023	0.406	0.426	0.406	0.421
06/18/2023	0.421	0.421	0.402	0.405
06/19/2023	0.405	0.416	0.402	0.414
06/20/2023	0.414	0.428	0.399	0.424
06/21/2023	0.424	0.457	0.42	0.444
06/22/2023	0.445	0.465	0.435	0.444
06/23/2023	0.444	0.495	0.442	0.472
06/24/2023	0.472	0.49	0.453	0.465
06/25/2023	0.465	0.481	0.46	0.467
06/26/2023	0.466	0.476	0.448	0.466
06/27/2023	0.466	0.481	0.464	0.472
06/28/2023	0.474	0.474	0.432	0.437
06/29/2023	0.438	0.454	0.433	0.44
06/30/2023	0.44	0.465	0.416	0.455
07/01/2023	0.456	0.465	0.445	0.462
07/02/2023	0.462	0.462	0.447	0.457
07/03/2023	0.457	0.471	0.454	0.462
07/04/2023	0.462	0.466	0.445	0.449
07/05/2023	0.448	0.465	0.433	0.439
07/06/2023	0.438	0.455	0.417	0.419
07/07/2023	0.417	0.433	0.41	0.429
07/08/2023	0.429	0.445	0.415	0.419
07/09/2023	0.42	0.426	0.414	0.415
07/10/2023	0.415	0.42	0.392	0.413
07/11/2023	0.413	0.419	0.397	0.404
07/12/2023	0.403	0.434	0.399	0.422
07/13/2023	0.422	0.449	0.417	0.443
07/14/2023	0.443	0.45	0.408	0.421
07/15/2023	0.42	0.43	0.412	0.419
07/16/2023	0.42	0.431	0.409	0.411
07/17/2023	0.41	0.418	0.401	0.415
07/18/2023	0.416	0.419	0.404	0.418
07/19/2023	0.418	0.426	0.407	0.409
07/20/2023	0.408	0.426	0.402	0.408
07/21/2023	0.408	0.414	0.405	0.411
07/22/2023	0.411	0.418	0.406	0.411
07/23/2023	0.411	0.421	0.406	0.419
07/24/2023	0.419	0.419	0.389	0.398
07/25/2023	0.398	0.406	0.389	0.402
07/26/2023	0.401	0.405	0.393	0.4
07/27/2023	0.4	0.408	0.395	0.4
07/28/2023	0.4	0.42	0.397	0.414
07/29/2023	0.414	0.42	0.406	0.413
07/30/2023	0.413	0.415	0.398	0.406
07/31/2023	0.406	0.411	0.393	0.397
08/01/2023	0.396	0.4	0.377	0.396
08/02/2023	0.396	0.401	0.379	0.382
08/03/2023	0.382	0.397	0.38	0.382
08/04/2023	0.383	0.393	0.373	0.381
08/05/2023	0.381	0.386	0.364	0.373
08/06/2023	0.373	0.4	0.371	0.384
08/07/2023	0.385	0.42	0.379	0.4
08/08/2023	0.4	0.409	0.388	0.4
08/09/2023	0.4	0.416	0.389	0.398
08/10/2023	0.399	0.438	0.398	0.431
08/11/2023	0.43	0.432	0.404	0.409
08/12/2023	0.41	0.413	0.402	0.408
08/13/2023	0.407	0.415	0.404	0.408
08/14/2023	0.408	0.413	0.396	0.406
08/15/2023	0.407	0.407	0.366	0.385
08/16/2023	0.384	0.399	0.352	0.359
08/17/2023	0.358	0.366	0.301	0.3188
08/18/2023	0.3187	0.3299	0.312	0.3226
08/19/2023	0.323	0.328	0.3192	0.3233
08/20/2023	0.3239	0.3277	0.3168	0.3256
08/21/2023	0.3257	0.334	0.3077	0.314
08/22/2023	0.314	0.3194	0.301	0.3091
08/23/2023	0.3088	0.321	0.304	0.3104
08/24/2023	0.3105	0.3265	0.3049	0.3063
08/25/2023	0.3063	0.3527	0.3012	0.3227
08/26/2023	0.3231	0.3391	0.3163	0.3178
08/27/2023	0.3179	0.3244	0.3134	0.3142
08/28/2023	0.3142	0.318	0.3052	0.3124
08/29/2023	0.3124	0.335	0.3071	0.3217
08/30/2023	0.3219	0.3225	0.3135	0.3161
08/31/2023	0.3156	0.322	0.3051	0.3088
09/01/2023	0.3089	0.3097	0.3011	0.302
09/02/2023	0.302	0.3099	0.301	0.3057
09/03/2023	0.3056	0.3156	0.3011	0.3059
09/04/2023	0.3058	0.3375	0.3043	0.3196
09/05/2023	0.3196	0.3327	0.3082	0.3234
09/06/2023	0.3232	0.3646	0.3176	0.347
09/07/2023	0.3471	0.4685	0.3443	0.3723
09/08/2023	0.3724	0.373	0.3357	0.3506
09/09/2023	0.3505	0.36	0.3361	0.3383
09/10/2023	0.3381	0.3468	0.3269	0.3278
09/11/2023	0.3278	0.3281	0.3082	0.314
09/12/2023	0.3142	0.3263	0.3072	0.3179
09/13/2023	0.3181	0.3289	0.3127	0.3215
09/14/2023	0.3216	0.3257	0.3168	0.3185
09/15/2023	0.3185	0.324	0.3151	0.3214
09/16/2023	0.3214	0.325	0.3165	0.3218
09/17/2023	0.3219	0.3222	0.3129	0.3157
09/18/2023	0.3154	0.322	0.3115	0.3163
09/19/2023	0.3163	0.3263	0.3138	0.3228
09/20/2023	0.3227	0.335	0.3167	0.3311
09/21/2023	0.3311	0.3529	0.3214	0.3231
09/22/2023	0.3232	0.3267	0.3184	0.3243
09/23/2023	0.324	0.3332	0.3211	0.3258
09/24/2023	0.3262	0.3292	0.3209	0.3212
09/25/2023	0.3212	0.3265	0.3167	0.3245
09/26/2023	0.3244	0.3254	0.3174	0.3216
09/27/2023	0.3216	0.3238	0.3168	0.3189
09/28/2023	0.3192	0.3247	0.3174	0.3235
09/29/2023	0.3234	0.3258	0.3185	0.3222
09/30/2023	0.3222	0.33	0.3197	0.3279
10/01/2023	0.3277	0.3348	0.3219	0.3312
10/02/2023	0.3312	0.3588	0.33	0.3316
10/03/2023	0.3313	0.3517	0.3261	0.3269
10/04/2023	0.3268	0.351	0.3175	0.344
10/05/2023	0.3437	0.3498	0.3255	0.3301
10/06/2023	0.3301	0.3389	0.3237	0.3346
10/07/2023	0.3346	0.3383	0.326	0.3326
10/08/2023	0.3326	0.3579	0.3295	0.3422
10/09/2023	0.3423	0.3615	0.3304	0.3357
10/10/2023	0.3358	0.3684	0.331	0.3633
10/11/2023	0.3639	0.3736	0.34	0.3481
10/12/2023	0.3482	0.3493	0.3204	0.3275
10/13/2023	0.3276	0.3363	0.322	0.33
10/14/2023	0.3297	0.3313	0.3234	0.3253
10/15/2023	0.3252	0.333	0.3219	0.328
10/16/2023	0.3275	0.3444	0.3252	0.3343
10/17/2023	0.3342	0.3382	0.32	0.3225
10/18/2023	0.3223	0.3295	0.32	0.3213
10/19/2023	0.3211	0.3253	0.3124	0.3155
10/20/2023	0.3155	0.3275	0.3147	0.3214
10/21/2023	0.3214	0.3368	0.3201	0.3324
10/22/2023	0.3325	0.336	0.3233	0.3322
10/23/2023	0.3321	0.3518	0.328	0.3474
10/24/2023	0.3473	0.369	0.3427	0.3615
10/25/2023	0.3615	0.3677	0.3489	0.3612
10/26/2023	0.3611	0.3711	0.3483	0.3591
10/27/2023	0.3594	0.3596	0.343	0.3522
10/28/2023	0.3521	0.372	0.3506	0.363
10/29/2023	0.3628	0.38	0.3582	0.3762
10/30/2023	0.376	0.4	0.3634	0.394
10/31/2023	0.3941	0.3997	0.355	0.3694
11/01/2023	0.3694	0.3844	0.3521	0.3836
11/02/2023	0.3831	0.3868	0.362	0.3679
11/03/2023	0.3671	0.373	0.3537	0.3648
11/04/2023	0.3639	0.3786	0.3629	0.3704
11/05/2023	0.3708	0.3982	0.3676	0.3899
11/06/2023	0.39	0.414	0.38	0.4031
11/07/2023	0.4033	0.4076	0.3855	0.393
11/08/2023	0.393	0.427	0.3796	0.4246
11/09/2023	0.4246	0.4294	0.3755	0.3992
11/10/2023	0.3992	0.4159	0.3853	0.4098
11/11/2023	0.4097	0.4595	0.408	0.4369
11/12/2023	0.4367	0.459	0.421	0.4515
11/13/2023	0.4508	0.468	0.4255	0.4255
11/14/2023	0.4255	0.4299	0.3902	0.4125
11/15/2023	0.4122	0.4336	0.4087	0.4254
11/16/2023	0.4255	0.44	0.3987	0.4058
11/17/2023	0.4063	0.4176	0.3835	0.4048
11/18/2023	0.4049	0.409	0.3809	0.3973
11/19/2023	0.3967	0.419	0.386	0.4143
11/20/2023	0.4141	0.4485	0.4091	0.412
11/21/2023	0.4121	0.4203	0.381	0.3814
11/22/2023	0.3811	0.4244	0.3801	0.4109
11/23/2023	0.4112	0.425	0.403	0.4182
11/24/2023	0.4184	0.4567	0.4126	0.4462
11/25/2023	0.4463	0.5476	0.444	0.496
11/26/2023	0.4959	0.5324	0.48	0.5152
11/27/2023	0.5151	0.595	0.4815	0.5598
11/28/2023	0.5604	0.59	0.5215	0.5358
11/29/2023	0.5358	0.5538	0.519	0.5383
11/30/2023	0.5383	0.5529	0.5286	0.542
12/01/2023	0.542	0.5678	0.5367	0.5482
12/02/2023	0.548	0.5491	0.526	0.5324
12/03/2023	0.533	0.54	0.4922	0.5148
12/04/2023	0.5154	0.5309	0.4947	0.5203
12/05/2023	0.5207	0.65	0.5123	0.6208
12/06/2023	0.6209	0.6379	0.584	0.5935
12/07/2023	0.5936	0.6067	0.5574	0.5923
12/08/2023	0.5923	0.6796	0.5797	0.6652
12/09/2023	0.6652	0.6677	0.6191	0.6383
12/10/2023	0.6385	0.6419	0.6131	0.632
12/11/2023	0.632	0.634	0.5753	0.5915
12/12/2023	0.5908	0.6174	0.5684	0.6011
12/13/2023	0.6017	0.6168	0.5696	0.6086
12/14/2023	0.6087	0.6298	0.5981	0.6066
12/15/2023	0.6063	0.6075	0.5723	0.5732
12/16/2023	0.5731	0.6385	0.5702	0.6218
12/17/2023	0.6218	0.6292	0.5804	0.5833
12/18/2023	0.5833	0.5886	0.541	0.5733
12/19/2023	0.5743	0.6102	0.5555	0.5729
12/20/2023	0.5726	0.62	0.5711	0.5892
12/21/2023	0.5891	0.6081	0.5807	0.6023
12/22/2023	0.601	0.6099	0.58	0.5929
12/23/2023	0.593	0.6139	0.5761	0.5974
12/24/2023	0.598	0.7482	0.5962	0.6429
12/25/2023	0.6426	0.7	0.6285	0.6626
12/26/2023	0.6637	0.668	0.615	0.6533
12/27/2023	0.6531	0.6855	0.6311	0.6596
12/28/2023	0.6592	0.6709	0.6069	0.6302
12/29/2023	0.6302	0.6828	0.612	0.6408
12/30/2023	0.6416	0.6498	0.6232	0.6349
12/31/2023	0.6353	0.6589	0.618	0.6244

Menu

Create your free account now!

FLUXUSDT: Flux Tether Historical Data

2023 Historical Chart

Average

Low

High

Menu

Create your free account now!

Market Data

FLUXUSDT: Flux Tether Historical Data

2023 Historical Chart

Average

Low

High