FLIX Coin Values FLIX
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2024-08-15 | $0.1030000 | $0.0982 | $0.1051000 | $0.0971 |
| 2024-08-16 | $0.0982 | $0.1165000 | $0.1225000 | $0.0971 |
| 2024-08-17 | $0.1165000 | $0.1094000 | $0.1400000 | $0.1060000 |
| 2024-08-18 | $0.1094000 | $0.1122000 | $0.1540000 | $0.1053000 |
| 2024-08-19 | $0.1122000 | $0.1096000 | $0.1327000 | $0.1005000 |
| 2024-08-20 | $0.1096000 | $0.1091000 | $0.1109000 | $0.1008000 |
| 2024-08-21 | $0.1091000 | $0.1078000 | $0.1107000 | $0.1030000 |
| 2024-08-22 | $0.1078000 | $0.1291000 | $0.1450000 | $0.1055000 |
| 2024-08-23 | $0.1291000 | $0.1439000 | $0.1642000 | $0.1102000 |
| 2024-08-24 | $0.1439000 | $0.1475000 | $0.1636000 | $0.1350000 |
| 2024-08-25 | $0.1475000 | $0.1446000 | $0.1650000 | $0.1375000 |
| 2024-08-26 | $0.1446000 | $0.1300000 | $0.1459000 | $0.1284000 |
| 2024-08-27 | $0.1300000 | $0.1193000 | $0.1370000 | $0.1180000 |
| 2024-08-28 | $0.1193000 | $0.1255000 | $0.1299000 | $0.1179000 |
| 2024-08-29 | $0.1255000 | $0.1340000 | $0.1392000 | $0.1255000 |
| 2024-08-30 | $0.1340000 | $0.1413000 | $0.1429000 | $0.1197000 |
| 2024-08-31 | $0.1413000 | $0.1262000 | $0.1414000 | $0.1131000 |
| 2024-09-01 | $0.1262000 | $0.1220000 | $0.1340000 | $0.1202000 |
| 2024-09-02 | $0.1220000 | $0.1301000 | $0.1360000 | $0.1217000 |
| 2024-09-03 | $0.1301000 | $0.1345000 | $0.1381000 | $0.1291000 |
| 2024-09-04 | $0.1345000 | $0.1342000 | $0.1399000 | $0.1301000 |
| 2024-09-05 | $0.1342000 | $0.1291000 | $0.1370000 | $0.1291000 |
| 2024-09-06 | $0.1291000 | $0.1249000 | $0.1349000 | $0.1203000 |
| 2024-09-07 | $0.1249000 | $0.1305000 | $0.1358000 | $0.1236000 |
| 2024-09-08 | $0.1305000 | $0.1345000 | $0.1357000 | $0.1283000 |
| 2024-09-09 | $0.1345000 | $0.1304000 | $0.1359000 | $0.1262000 |
| 2024-09-10 | $0.1304000 | $0.1323000 | $0.1359000 | $0.1274000 |
| 2024-09-11 | $0.1323000 | $0.1302000 | $0.1333000 | $0.1255000 |
| 2024-09-12 | $0.1302000 | $0.1338000 | $0.1479000 | $0.1296000 |
| 2024-09-13 | $0.1338000 | $0.1321000 | $0.1449000 | $0.1307000 |
| 2024-09-14 | $0.1321000 | $0.1343000 | $0.1380000 | $0.1317000 |
| 2024-09-15 | $0.1343000 | $0.1333000 | $0.1382000 | $0.1321000 |
| 2024-09-16 | $0.1333000 | $0.1381000 | $0.1452000 | $0.1269000 |
| 2024-09-17 | $0.1381000 | $0.1382000 | $0.1545000 | $0.1370000 |
| 2024-09-18 | $0.1382000 | $0.1382000 | $0.1507000 | $0.1301000 |
| 2024-09-19 | $0.1382000 | $0.1335000 | $0.1475000 | $0.1303000 |
| 2024-09-20 | $0.1335000 | $0.1318000 | $0.1367000 | $0.1303000 |
| 2024-09-21 | $0.1318000 | $0.1328000 | $0.1356000 | $0.1301000 |
| 2024-09-22 | $0.1328000 | $0.1312000 | $0.1379000 | $0.1281000 |
| 2024-09-23 | $0.1312000 | $0.1288000 | $0.1329000 | $0.1282000 |
| 2024-09-24 | $0.1288000 | $0.1269000 | $0.1329000 | $0.1261000 |
| 2024-09-25 | $0.1269000 | $0.1341000 | $0.1374000 | $0.1262000 |
| 2024-09-26 | $0.1341000 | $0.1390000 | $0.1470000 | $0.1310000 |
| 2024-09-27 | $0.1390000 | $0.1391000 | $0.1468000 | $0.1378000 |
| 2024-09-28 | $0.1391000 | $0.1366000 | $0.1401000 | $0.1365000 |
| 2024-09-29 | $0.1366000 | $0.1381000 | $0.1401000 | $0.1351000 |
| 2024-09-30 | $0.1381000 | $0.1359000 | $0.1456000 | $0.1240000 |
| 2024-10-01 | $0.1359000 | $0.1369000 | $0.1459000 | $0.1317000 |
| 2024-10-02 | $0.1369000 | $0.1303000 | $0.1400000 | $0.1300000 |
| 2024-10-03 | $0.1303000 | $0.1359000 | $0.1415000 | $0.1301000 |
| 2024-10-04 | $0.1359000 | $0.1379000 | $0.1605000 | $0.1165000 |
| 2024-10-05 | $0.1379000 | $0.1224000 | $0.1383000 | $0.1030000 |
| 2024-10-06 | $0.1224000 | $0.1207000 | $0.1239000 | $0.1180000 |
| 2024-10-07 | $0.1207000 | $0.1362000 | $0.1447000 | $0.1182000 |
| 2024-10-08 | $0.1362000 | $0.1240000 | $0.1405000 | $0.1239000 |
| 2024-10-09 | $0.1240000 | $0.1312000 | $0.1374000 | $0.1240000 |
| 2024-10-10 | $0.1312000 | $0.1331000 | $0.1373000 | $0.1119000 |
| 2024-10-11 | $0.1331000 | $0.1242000 | $0.1410000 | $0.1170000 |
| 2024-10-12 | $0.1242000 | $0.1267000 | $0.1303000 | $0.1133000 |
| 2024-10-13 | $0.1267000 | $0.1253000 | $0.1322000 | $0.1205000 |
| 2024-10-14 | $0.1253000 | $0.1424000 | $0.1600000 | $0.1206000 |
| 2024-10-15 | $0.1424000 | $0.1307000 | $0.1454000 | $0.1275000 |
| 2024-10-16 | $0.1307000 | $0.1383000 | $0.1424000 | $0.1294000 |
| 2024-10-17 | $0.1383000 | $0.1393000 | $0.1397000 | $0.1326000 |
| 2024-10-18 | $0.1393000 | $0.1358000 | $0.1419000 | $0.1260000 |
| 2024-10-19 | $0.1358000 | $0.1368000 | $0.1478000 | $0.1325000 |
| 2024-10-20 | $0.1368000 | $0.1385000 | $0.1427000 | $0.1331000 |
| 2024-10-21 | $0.1385000 | $0.1357000 | $0.1471000 | $0.1351000 |
| 2024-10-22 | $0.1357000 | $0.1380000 | $0.1473000 | $0.1329000 |
| 2024-10-23 | $0.1380000 | $0.1525000 | $0.1548000 | $0.1350000 |
| 2024-10-24 | $0.1525000 | $0.1488000 | $0.1537000 | $0.1421000 |
| 2024-10-25 | $0.1488000 | $0.1399000 | $0.1742000 | $0.1357000 |
| 2024-10-26 | $0.1399000 | $0.1379000 | $0.1404000 | $0.1298000 |
| 2024-10-27 | $0.1379000 | $0.1373000 | $0.1423000 | $0.1369000 |
| 2024-10-28 | $0.1373000 | $0.1373000 | $0.1449000 | $0.1352000 |
| 2024-10-29 | $0.1373000 | $0.1395000 | $0.1435000 | $0.1349000 |
| 2024-10-30 | $0.1395000 | $0.1321000 | $0.1400000 | $0.1298000 |
| 2024-10-31 | $0.1321000 | $0.1216000 | $0.1385000 | $0.1178000 |
| 2024-11-01 | $0.1216000 | $0.1216000 | $0.1349000 | $0.1200000 |
| 2024-11-02 | $0.1216000 | $0.1211000 | $0.1245000 | $0.1183000 |
| 2024-11-03 | $0.1211000 | $0.1158000 | $0.1350000 | $0.1119000 |
| 2024-11-04 | $0.1158000 | $0.1146000 | $0.1474000 | $0.1051000 |
| 2024-11-05 | $0.1146000 | $0.1490000 | $0.1800000 | $0.1147000 |
| 2024-11-06 | $0.1490000 | $0.1530000 | $0.1702000 | $0.1351000 |
| 2024-11-07 | $0.1530000 | $0.1557000 | $0.1652000 | $0.1521000 |
| 2024-11-08 | $0.1557000 | $0.1462000 | $0.1557000 | $0.1447000 |
| 2024-11-09 | $0.1462000 | $0.1539000 | $0.1545000 | $0.1430000 |
| 2024-11-10 | $0.1539000 | $0.1572000 | $0.1622000 | $0.1496000 |
| 2024-11-11 | $0.1572000 | $0.1464000 | $0.1572000 | $0.1464000 |
| 2024-11-12 | $0.1464000 | $0.1537000 | $0.1727000 | $0.1454000 |
| 2024-11-13 | $0.1537000 | $0.1445000 | $0.1537000 | $0.1411000 |
| 2024-11-14 | $0.1445000 | $0.1348000 | $0.1480000 | $0.1342000 |
| 2024-11-15 | $0.1348000 | $0.1354000 | $0.1428000 | $0.1348000 |
| 2024-11-16 | $0.1354000 | $0.1381000 | $0.1480000 | $0.1320000 |
| 2024-11-17 | $0.1381000 | $0.1401000 | $0.1525000 | $0.1380000 |
| 2024-11-18 | $0.1401000 | $0.1421000 | $0.1499000 | $0.1383000 |
| 2024-11-19 | $0.1421000 | $0.1398000 | $0.1421000 | $0.1306000 |
| 2024-11-20 | $0.1398000 | $0.1340000 | $0.1399000 | $0.1307000 |
| 2024-11-21 | $0.1340000 | $0.1399000 | $0.1401000 | $0.1277000 |
| 2024-11-22 | $0.1399000 | $0.1432000 | $0.1527000 | $0.1318000 |
| 2024-11-23 | $0.1432000 | $0.1455000 | $0.1592000 | $0.1305000 |
| 2024-11-24 | $0.1455000 | $0.1402000 | $0.1602000 | $0.1358000 |
| 2024-11-25 | $0.1402000 | $0.1390000 | $0.1481000 | $0.1328000 |
| 2024-11-26 | $0.1390000 | $0.1472000 | $0.1589000 | $0.1345000 |
| 2024-11-27 | $0.1472000 | $0.1431000 | $0.1724000 | $0.1380000 |
| 2024-11-28 | $0.1431000 | $0.1700000 | $0.1750000 | $0.1349000 |
| 2024-11-29 | $0.1700000 | $0.1647000 | $0.1700000 | $0.1591000 |
| 2024-11-30 | $0.1647000 | $0.1483000 | $0.1676000 | $0.1455000 |
| 2024-12-01 | $0.1483000 | $0.1475000 | $0.1500000 | $0.1413000 |
| 2024-12-02 | $0.1475000 | $0.1509000 | $0.1509000 | $0.1343000 |
| 2024-12-03 | $0.1509000 | $0.1515000 | $0.1602000 | $0.1423000 |
| 2024-12-04 | $0.1515000 | $0.1466000 | $0.1702000 | $0.1463000 |
| 2024-12-05 | $0.1466000 | $0.1429000 | $0.1540000 | $0.1412000 |
| 2024-12-06 | $0.1429000 | $0.1472000 | $0.1525000 | $0.1405000 |
| 2024-12-07 | $0.1472000 | $0.1367000 | $0.1529000 | $0.1290000 |
| 2024-12-08 | $0.1367000 | $0.1403000 | $0.1692000 | $0.1338000 |
| 2024-12-09 | $0.1403000 | $0.1237000 | $0.1404000 | $0.1225000 |
| 2024-12-10 | $0.1237000 | $0.1295000 | $0.1522000 | $0.1145000 |
| 2024-12-11 | $0.1295000 | $0.1371000 | $0.1456000 | $0.1277000 |
| 2024-12-12 | $0.1371000 | $0.1265000 | $0.1387000 | $0.1150000 |
| 2024-12-13 | $0.1265000 | $0.1320000 | $0.1346000 | $0.1237000 |
| 2024-12-14 | $0.1320000 | $0.1229000 | $0.1324000 | $0.1163000 |
| 2024-12-15 | $0.1229000 | $0.1255000 | $0.1289000 | $0.1177000 |
| 2024-12-16 | $0.1255000 | $0.1795000 | $0.1795000 | $0.1162000 |
| 2024-12-17 | $0.1795000 | $0.1248000 | $0.1900000 | $0.1240000 |
| 2024-12-18 | $0.1248000 | $0.1159000 | $0.1276000 | $0.1143000 |
| 2024-12-19 | $0.1159000 | $0.1188000 | $0.1349000 | $0.1119000 |
| 2024-12-20 | $0.1188000 | $0.1192000 | $0.1207000 | $0.1070000 |
| 2024-12-21 | $0.1192000 | $0.1091000 | $0.1241000 | $0.1049000 |
| 2024-12-22 | $0.1091000 | $0.1046000 | $0.1131000 | $0.1039000 |
| 2024-12-23 | $0.1046000 | $0.1150000 | $0.1168000 | $0.1018000 |
| 2024-12-24 | $0.1150000 | $0.1082000 | $0.1154000 | $0.1023000 |
| 2024-12-25 | $0.1082000 | $0.1136000 | $0.1160000 | $0.1081000 |
| 2024-12-26 | $0.1136000 | $0.1025000 | $0.1139000 | $0.1017000 |
| 2024-12-27 | $0.1025000 | $0.1033000 | $0.1091000 | $0.1022000 |
| 2024-12-28 | $0.1033000 | $0.1037000 | $0.1062000 | $0.1014000 |
| 2024-12-29 | $0.1037000 | $0.1025000 | $0.1116000 | $0.1018000 |
| 2024-12-30 | $0.1025000 | $0.0994400 | $0.1106000 | $0.0977 |
| 2024-12-31 | $0.0994400 | $0.1027000 | $0.1042000 | $0.0968 |
| 2025-01-01 | $0.1027000 | $0.1037000 | $0.1067000 | $0.0978 |
| 2025-01-02 | $0.1037000 | $0.1039000 | $0.1124000 | $0.0986 |
| 2025-01-03 | $0.1039000 | $0.1097000 | $0.1101000 | $0.0995600 |
| 2025-01-04 | $0.1097000 | $0.0999900 | $0.1102000 | $0.0972 |
| 2025-01-05 | $0.0999900 | $0.1061000 | $0.1071000 | $0.0998800 |
| 2025-01-06 | $0.1061000 | $0.1038000 | $0.1191000 | $0.1026000 |
| 2025-01-07 | $0.1038000 | $0.0978 | $0.1103000 | $0.0975 |
| 2025-01-08 | $0.0978 | $0.0892 | $0.1148000 | $0.0803 |
| 2025-01-09 | $0.0892 | $0.0899 | $0.0950 | $0.0854 |
| 2025-01-10 | $0.0899 | $0.0944 | $0.0974 | $0.0874 |
| 2025-01-11 | $0.0944 | $0.0952 | $0.0989 | $0.0916 |
| 2025-01-12 | $0.0952 | $0.0915 | $0.0990 | $0.0901 |
| 2025-01-13 | $0.0915 | $0.0957 | $0.0967 | $0.0819 |
| 2025-01-14 | $0.0957 | $0.1013000 | $0.1043000 | $0.0879 |
| 2025-01-15 | $0.1013000 | $0.0969 | $0.1019000 | $0.0935 |
| 2025-01-16 | $0.0969 | $0.0990 | $0.1007000 | $0.0898 |
| 2025-01-17 | $0.0990 | $0.0984 | $0.1038000 | $0.0967 |
| 2025-01-18 | $0.0984 | $0.1104000 | $0.1143000 | $0.0939 |
| 2025-01-19 | $0.1104000 | $0.0918 | $0.1109000 | $0.0902 |
| 2025-01-20 | $0.0918 | $0.0908 | $0.1011000 | $0.0895 |
| 2025-01-21 | $0.0908 | $0.0934 | $0.0964 | $0.0906 |
| 2025-01-22 | $0.0934 | $0.0939 | $0.0975 | $0.0928 |
| 2025-01-23 | $0.0939 | $0.0925 | $0.0949 | $0.0894 |
| 2025-01-24 | $0.0925 | $0.0897 | $0.0926 | $0.0839 |
| 2025-01-25 | $0.0897 | $0.0879 | $0.0912 | $0.0869 |
| 2025-01-26 | $0.0879 | $0.0819 | $0.0919 | $0.0814 |
| 2025-01-27 | $0.0819 | $0.0786 | $0.0819 | $0.0726 |
| 2025-01-28 | $0.0786 | $0.0807 | $0.0834 | $0.0784 |
| 2025-01-29 | $0.0807 | $0.0803 | $0.0917 | $0.0781 |
| 2025-01-30 | $0.0803 | $0.0788 | $0.0815 | $0.0786 |
| 2025-01-31 | $0.0788 | $0.0818 | $0.0849 | $0.0750 |
| 2025-02-01 | $0.0818 | $0.0754 | $0.0826 | $0.0737 |
| 2025-02-02 | $0.0754 | $0.0677 | $0.0771 | $0.0671 |
| 2025-02-03 | $0.0677 | $0.0670 | $0.0764 | $0.0572 |
| 2025-02-04 | $0.0670 | $0.0651 | $0.0690 | $0.0639 |
| 2025-02-05 | $0.0651 | $0.0645 | $0.0787 | $0.0594 |
| 2025-02-06 | $0.0645 | $0.0652 | $0.0704 | $0.0613 |
| 2025-02-07 | $0.0652 | $0.0620 | $0.0668 | $0.0554 |
| 2025-02-08 | $0.0620 | $0.0596 | $0.0630 | $0.0564 |
| 2025-02-09 | $0.0596 | $0.0649 | $0.0750 | $0.0586 |
| 2025-02-10 | $0.0649 | $0.0559 | $0.0707 | $0.0546 |
| 2025-02-11 | $0.0559 | $0.0471000 | $0.0566 | $0.0456000 |
| 2025-02-12 | $0.0471000 | $0.0510 | $0.0564 | $0.0434000 |
| 2025-02-13 | $0.0510 | $0.0501 | $0.0551 | $0.0447000 |
| 2025-02-14 | $0.0501 | $0.0532 | $0.0566 | $0.0501 |
| 2025-02-15 | $0.0532 | $0.0528 | $0.0580 | $0.0498000 |
| 2025-02-16 | $0.0528 | $0.0535 | $0.0560 | $0.0517 |
| 2025-02-17 | $0.0535 | $0.0550 | $0.0616 | $0.0521 |
| 2025-02-18 | $0.0550 | $0.0517 | $0.0550 | $0.0476900 |
| 2025-02-19 | $0.0517 | $0.0511 | $0.0526 | $0.0500000 |
| 2025-02-20 | $0.0511 | $0.0519 | $0.0531 | $0.0491000 |
| 2025-02-21 | $0.0519 | $0.0509 | $0.0533 | $0.0488800 |
| 2025-02-22 | $0.0509 | $0.0516 | $0.0534 | $0.0495000 |
| 2025-02-23 | $0.0516 | $0.0496000 | $0.0600 | $0.0464000 |
| 2025-02-24 | $0.0496000 | $0.0467000 | $0.0528 | $0.0446000 |
| 2025-02-25 | $0.0467000 | $0.0510 | $0.0530 | $0.0455800 |
| 2025-02-26 | $0.0510 | $0.0558 | $0.0589 | $0.0499700 |
| 2025-02-27 | $0.0558 | $0.0549 | $0.0582 | $0.0530 |
| 2025-02-28 | $0.0549 | $0.0552 | $0.0582 | $0.0503 |
| 2025-03-01 | $0.0552 | $0.0543 | $0.0595 | $0.0524 |
| 2025-03-02 | $0.0543 | $0.0575 | $0.0618 | $0.0537 |
| 2025-03-03 | $0.0575 | $0.0539 | $0.0628 | $0.0529 |
| 2025-03-04 | $0.0539 | $0.0542 | $0.0563 | $0.0504 |
| 2025-03-05 | $0.0542 | $0.0549 | $0.0552 | $0.0522 |
| 2025-03-06 | $0.0549 | $0.0467000 | $0.0551 | $0.0445000 |
| 2025-03-07 | $0.0467000 | $0.0516 | $0.0534 | $0.0466900 |
| 2025-03-08 | $0.0516 | $0.0457000 | $0.0532 | $0.0375000 |
| 2025-03-09 | $0.0457000 | $0.0428000 | $0.0467000 | $0.0300000 |
| 2025-03-10 | $0.0428000 | $0.0418000 | $0.0460000 | $0.0410000 |
| 2025-03-11 | $0.0418000 | $0.0440000 | $0.0456000 | $0.0391000 |
| 2025-03-12 | $0.0440000 | $0.0442000 | $0.0466000 | $0.0429000 |
| 2025-03-13 | $0.0442000 | $0.0442900 | $0.0494900 | $0.0411900 |
| 2025-03-14 | $0.0442900 | $0.0474000 | $0.0475000 | $0.0438000 |
| 2025-03-15 | $0.0474000 | $0.0536 | $0.0620 | $0.0463000 |
| 2025-03-16 | $0.0536 | $0.0498000 | $0.0536 | $0.0479000 |
| 2025-03-17 | $0.0498000 | $0.0471000 | $0.0507 | $0.0450000 |
| 2025-03-18 | $0.0471000 | $0.0484000 | $0.0549 | $0.0454000 |
| 2025-03-19 | $0.0484000 | $0.0482000 | $0.0600 | $0.0389000 |
| 2025-03-20 | $0.0482000 | $0.0455900 | $0.0492900 | $0.0439900 |
| 2025-03-21 | $0.0455900 | $0.0475900 | $0.0508 | $0.0451900 |
| 2025-03-22 | $0.0475900 | $0.0476000 | $0.0488000 | $0.0457000 |
| 2025-03-23 | $0.0476000 | $0.0484000 | $0.0517 | $0.0460000 |
| 2025-03-24 | $0.0484000 | $0.0513 | $0.0538 | $0.0483000 |
| 2025-03-25 | $0.0513 | $0.0611 | $0.0622 | $0.0507 |
| 2025-03-26 | $0.0611 | $0.0618 | $0.0619 | $0.0585 |
| 2025-03-27 | $0.0618 | $0.0618 | $0.0661 | $0.0605 |
| 2025-03-28 | $0.0618 | $0.0549 | $0.0620 | $0.0546 |
| 2025-03-29 | $0.0549 | $0.0510 | $0.0549 | $0.0510 |
| 2025-03-30 | $0.0510 | $0.0554 | $0.0691 | $0.0511 |
| 2025-03-31 | $0.0554 | $0.0542 | $0.0577 | $0.0537 |
| 2025-04-01 | $0.0542 | $0.0545 | $0.0582 | $0.0528 |
| 2025-04-02 | $0.0545 | $0.0524 | $0.0563 | $0.0523 |
| 2025-04-03 | $0.0524 | $0.0550 | $0.0550 | $0.0515 |
| 2025-04-04 | $0.0550 | $0.0517 | $0.0581 | $0.0513 |
| 2025-04-05 | $0.0517 | $0.0523 | $0.0528 | $0.0515 |
| Paar | Vahetus |
|---|---|
| FLIX/USDT | mexc |
