Flux Historical Data

FLUX Page 11
Download
Date Close Price change Market cap Trading volume
Apr 2, 2025 $ 0.22
-9.18%
$ 83.78 million $ 8.57 million
Apr 1, 2025 $ 0.242
+1.52%
$ 92.24 million $ 7.53 million
Mar 31, 2025 $ 0.238
-1.12%
$ 90.85 million $ 7.46 million
Mar 30, 2025 $ 0.241
-1.46%
$ 91.87 million $ 4.67 million
Mar 29, 2025 $ 0.245
-7.28%
$ 93.24 million $ 6.89 million
Mar 28, 2025 $ 0.264
-13.55%
$ 100.59 million $ 9.24 million
Mar 27, 2025 $ 0.305
+5.51%
$ 116.36 million $ 8.56 million
Mar 26, 2025 $ 0.289
-6.74%
$ 110.29 million $ 9.11 million
Mar 25, 2025 $ 0.31
+4.52%
$ 118.25 million $ 10.31 million
Mar 24, 2025 $ 0.297
+9.56%
$ 113.13 million $ 14.11 million
Mar 23, 2025 $ 0.271
+1.29%
$ 103.27 million $ 5.74 million
Mar 22, 2025 $ 0.267
+2.65%
$ 101.96 million $ 6.7 million
Mar 21, 2025 $ 0.261
-3.46%
$ 99.33 million $ 6.49 million
Mar 20, 2025 $ 0.27
-3.51%
$ 102.89 million $ 5.47 million
Mar 19, 2025 $ 0.28
+3.58%
$ 106.64 million $ 6.09 million
Mar 18, 2025 $ 0.27
-2.28%
$ 102.95 million $ 5.9 million
Mar 17, 2025 $ 0.276
+4.65%
$ 105.34 million $ 5.45 million
Mar 16, 2025 $ 0.264
-4.83%
$ 100.67 million $ 11.12 million
Mar 15, 2025 $ 0.277
+5.77%
$ 105.67 million $ 8.11 million
Mar 14, 2025 $ 0.268
+2.49%
$ 101.97 million $ 6.81 million
Mar 13, 2025 $ 0.261
-0.71%
$ 99.49 million $ 7.39 million
Mar 12, 2025 $ 0.263
+3.78%
$ 100.19 million $ 6.75 million
Mar 11, 2025 $ 0.253
+1.17%
$ 96.54 million $ 11.82 million
Mar 10, 2025 $ 0.25
-6.97%
$ 95.41 million $ 10.14 million
Mar 9, 2025 $ 0.269
-10.80%
$ 102.52 million $ 7.47 million
Mar 8, 2025 $ 0.302
-3.72%
$ 114.82 million $ 8.16 million
Mar 7, 2025 $ 0.313
-1.37%
$ 119.28 million $ 7.92 million
Mar 6, 2025 $ 0.318
-1.65%
$ 120.93 million $ 6.85 million
Mar 5, 2025 $ 0.323
+4.38%
$ 122.97 million $ 6.73 million
Mar 4, 2025 $ 0.31
-5.82%
$ 117.8 million $ 10.35 million
Mar 3, 2025 $ 0.329
-13.82%
$ 125.13 million $ 9.66 million
Mar 2, 2025 $ 0.381
+10.61%
$ 145.16 million $ 8.45 million
Mar 1, 2025 $ 0.345
-0.36%
$ 131.11 million $ 6.65 million
Feb 28, 2025 $ 0.346
-3.37%
$ 131.58 million $ 8.45 million
Feb 27, 2025 $ 0.358
-0.25%
$ 136.18 million $ 6.48 million
Feb 26, 2025 $ 0.359
+0.45%
$ 136.52 million $ 7.12 million
Feb 25, 2025 $ 0.358
+4.10%
$ 135.91 million $ 7.77 million
Feb 24, 2025 $ 0.343
-14.07%
$ 130.55 million $ 7.58 million
Feb 23, 2025 $ 0.4
-3.23%
$ 151.91 million $ 4.17 million
Feb 22, 2025 $ 0.413
+3.73%
$ 156.83 million $ 4.09 million
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