Flux Historical Data

FLUX Page 11
Download
Date Close Price change Market cap Trading volume
Dec 3, 2024 $ 0.878
+10.28%
$ 328.99 million $ 42.92 million
Dec 2, 2024 $ 0.797
+1.30%
$ 298.34 million $ 31.26 million
Dec 1, 2024 $ 0.786
-1.06%
$ 294.51 million $ 18.85 million
Nov 30, 2024 $ 0.795
+0.64%
$ 297.75 million $ 16.7 million
Nov 29, 2024 $ 0.79
+1.32%
$ 295.85 million $ 18.04 million
Nov 28, 2024 $ 0.78
+4.62%
$ 292 million $ 25.05 million
Nov 27, 2024 $ 0.745
+4.82%
$ 279.12 million $ 19.6 million
Nov 26, 2024 $ 0.711
-2.26%
$ 266.28 million $ 22.09 million
Nov 25, 2024 $ 0.728
+0.00%
$ 272.48 million $ 31.04 million
Nov 24, 2024 $ 0.727
+11.25%
$ 272.45 million $ 32.28 million
Nov 23, 2024 $ 0.654
+6.60%
$ 244.86 million $ 18.46 million
Nov 22, 2024 $ 0.613
+5.93%
$ 229.72 million $ 12.86 million
Nov 21, 2024 $ 0.579
+7.77%
$ 216.82 million $ 10.79 million
Nov 20, 2024 $ 0.537
-6.17%
$ 201.19 million $ 9.78 million
Nov 19, 2024 $ 0.573
-4.80%
$ 214.48 million $ 9.2 million
Nov 18, 2024 $ 0.602
+5.83%
$ 225.35 million $ 16.1 million
Nov 17, 2024 $ 0.568
-1.96%
$ 212.92 million $ 18.91 million
Nov 16, 2024 $ 0.58
+4.52%
$ 217.17 million $ 13.4 million
Nov 15, 2024 $ 0.555
+2.98%
$ 207.77 million $ 10.14 million
Nov 14, 2024 $ 0.539
-5.71%
$ 201.75 million $ 13.79 million
Nov 13, 2024 $ 0.571
-4.12%
$ 213.97 million $ 20.8 million
Nov 12, 2024 $ 0.596
-5.52%
$ 223.14 million $ 22.92 million
Nov 11, 2024 $ 0.631
+6.47%
$ 236.2 million $ 17.34 million
Nov 10, 2024 $ 0.592
+5.82%
$ 221.85 million $ 27.87 million
Nov 9, 2024 $ 0.56
+2.67%
$ 209.22 million $ 7.88 million
Nov 8, 2024 $ 0.545
-0.37%
$ 203.78 million $ 8.82 million
Nov 7, 2024 $ 0.547
+2.90%
$ 204.51 million $ 15.05 million
Nov 6, 2024 $ 0.532
+7.98%
$ 198.73 million $ 14.92 million
Nov 5, 2024 $ 0.492
+1.25%
$ 184.03 million $ 9.5 million
Nov 4, 2024 $ 0.486
+0.95%
$ 181.77 million $ 9.69 million
Nov 3, 2024 $ 0.482
-3.82%
$ 180.2 million $ 8.63 million
Nov 2, 2024 $ 0.501
+0.00%
$ 187.36 million $ 10.16 million
Nov 1, 2024 $ 0.501
+1.65%
$ 187.36 million $ 13.04 million
Oct 31, 2024 $ 0.493
-2.86%
$ 184.31 million $ 8.61 million
Oct 30, 2024 $ 0.507
-0.24%
$ 189.63 million $ 8.07 million
Oct 29, 2024 $ 0.509
+5.69%
$ 190.16 million $ 18.83 million
Oct 28, 2024 $ 0.481
-1.27%
$ 179.9 million $ 5.53 million
Oct 27, 2024 $ 0.487
-0.30%
$ 182.2 million $ 4.65 million
Oct 26, 2024 $ 0.489
-0.15%
$ 181.99 million $ 5.61 million
Oct 25, 2024 $ 0.49
-8.04%
$ 182.29 million $ 6.96 million
Oct 24, 2024 $ 0.532
+2.35%
$ 198.23 million $ 5.24 million
Oct 23, 2024 $ 0.52
-5.29%
$ 193.7 million $ 6.2 million
Oct 22, 2024 $ 0.549
+1.11%
$ 204.51 million $ 6.67 million
Oct 21, 2024 $ 0.543
-3.32%
$ 202.27 million $ 6.03 million
Oct 20, 2024 $ 0.562
+4.88%
$ 209.22 million $ 7.19 million
Oct 19, 2024 $ 0.536
-0.07%
$ 199.49 million $ 5.36 million
Oct 18, 2024 $ 0.536
+1.18%
$ 199.64 million $ 8.59 million
Oct 17, 2024 $ 0.53
-0.61%
$ 197.27 million $ 6.63 million
Oct 16, 2024 $ 0.533
-2.71%
$ 198.47 million $ 7.51 million
Oct 15, 2024 $ 0.548
-1.43%
$ 203.97 million $ 8.47 million