Flux Historical Data

FLUX Page 11
Download
Date Close Price change Market cap Trading volume
Feb 21, 2025 $ 0.398
-3.54%
$ 151.19 million $ 5.67 million
Feb 20, 2025 $ 0.413
-4.14%
$ 156.74 million $ 8.27 million
Feb 19, 2025 $ 0.43
+4.27%
$ 163.49 million $ 4.8 million
Feb 18, 2025 $ 0.413
-5.20%
$ 156.82 million $ 5.48 million
Feb 17, 2025 $ 0.436
-2.55%
$ 165.43 million $ 5.73 million
Feb 16, 2025 $ 0.447
-1.94%
$ 169.7 million $ 6.87 million
Feb 15, 2025 $ 0.456
+1.58%
$ 172.04 million $ 4.59 million
Feb 14, 2025 $ 0.449
+4.28%
$ 169.37 million $ 5.81 million
Feb 13, 2025 $ 0.43
-3.24%
$ 162.4 million $ 6.93 million
Feb 12, 2025 $ 0.445
+8.36%
$ 167.82 million $ 10.13 million
Feb 11, 2025 $ 0.41
+2.87%
$ 154.87 million $ 7.91 million
Feb 10, 2025 $ 0.399
+2.29%
$ 150.58 million $ 7.14 million
Feb 9, 2025 $ 0.39
-0.39%
$ 147.22 million $ 6.97 million
Feb 8, 2025 $ 0.391
+3.25%
$ 147.8 million $ 7.28 million
Feb 7, 2025 $ 0.379
-2.08%
$ 143.14 million $ 13.13 million
Feb 6, 2025 $ 0.387
+0.89%
$ 146.2 million $ 11.11 million
Feb 5, 2025 $ 0.384
-4.31%
$ 144.88 million $ 6.85 million
Feb 4, 2025 $ 0.401
-9.15%
$ 151.41 million $ 8.61 million
Feb 3, 2025 $ 0.441
-0.82%
$ 166.64 million $ 24.77 million
Feb 2, 2025 $ 0.445
-13.55%
$ 168.03 million $ 14.25 million
Feb 1, 2025 $ 0.515
-8.93%
$ 194.36 million $ 37.42 million
Jan 31, 2025 $ 0.565
+7.54%
$ 213.37 million $ 17.21 million
Jan 30, 2025 $ 0.526
+12.18%
$ 198.4 million $ 11.61 million
Jan 29, 2025 $ 0.468
+3.17%
$ 176.87 million $ 7.68 million
Jan 28, 2025 $ 0.454
-5.23%
$ 171.49 million $ 8.41 million
Jan 27, 2025 $ 0.48
-3.83%
$ 181.05 million $ 15.9 million
Jan 26, 2025 $ 0.499
-0.24%
$ 188.29 million $ 8.28 million
Jan 25, 2025 $ 0.5
+2.20%
$ 188.75 million $ 8.03 million
Jan 24, 2025 $ 0.489
-3.23%
$ 184.68 million $ 8.9 million
Jan 23, 2025 $ 0.506
-2.77%
$ 190.84 million $ 9.32 million
Jan 22, 2025 $ 0.52
-1.05%
$ 196.28 million $ 11.67 million
Jan 21, 2025 $ 0.525
+3.13%
$ 198.36 million $ 12.55 million
Jan 20, 2025 $ 0.51
-2.11%
$ 192.41 million $ 16.91 million
Jan 19, 2025 $ 0.521
-9.25%
$ 196.56 million $ 17.03 million
Jan 18, 2025 $ 0.574
-6.40%
$ 216.58 million $ 7.66 million
Jan 17, 2025 $ 0.613
+6.78%
$ 231.4 million $ 7.36 million
Jan 16, 2025 $ 0.574
-2.75%
$ 216.68 million $ 6.9 million
Jan 15, 2025 $ 0.59
+4.87%
$ 222.81 million $ 5.78 million
Jan 14, 2025 $ 0.563
+3.10%
$ 212.47 million $ 5.65 million
Jan 13, 2025 $ 0.546
-2.58%
$ 206.11 million $ 7.91 million
Jan 12, 2025 $ 0.56
-2.31%
$ 211.59 million $ 3.81 million
Jan 11, 2025 $ 0.574
-2.52%
$ 216.59 million $ 4 million
Jan 10, 2025 $ 0.589
+3.09%
$ 222.17 million $ 8.11 million
Jan 9, 2025 $ 0.571
-0.12%
$ 215.51 million $ 7.28 million
Jan 8, 2025 $ 0.572
-7.76%
$ 215.77 million $ 9.16 million
Jan 7, 2025 $ 0.62
-10.51%
$ 233.91 million $ 8.51 million
Jan 6, 2025 $ 0.692
+2.44%
$ 261.43 million $ 7.55 million
Jan 5, 2025 $ 0.676
-1.41%
$ 255.14 million $ 5.93 million
Jan 4, 2025 $ 0.685
+2.28%
$ 258.02 million $ 7.15 million
Jan 3, 2025 $ 0.67
+4.95%
$ 252.27 million $ 7.1 million