Flux Historical Data

FLUX Page 12
Download
Date Close Price change Market cap Trading volume
Oct 14, 2024 $ 0.556
+5.22%
$ 206.89 million $ 6.5 million
Oct 13, 2024 $ 0.528
-0.83%
$ 196.61 million $ 4.54 million
Oct 12, 2024 $ 0.533
+0.77%
$ 198.25 million $ 4.65 million
Oct 11, 2024 $ 0.528
+4.52%
$ 196.74 million $ 9.1 million
Oct 10, 2024 $ 0.505
-0.42%
$ 188.14 million $ 7.97 million
Oct 9, 2024 $ 0.508
-3.07%
$ 188.94 million $ 7.99 million
Oct 8, 2024 $ 0.524
-1.83%
$ 194.92 million $ 8.16 million
Oct 7, 2024 $ 0.533
-4.29%
$ 198.59 million $ 10.06 million
Oct 6, 2024 $ 0.557
-0.23%
$ 207.49 million $ 8.43 million
Oct 5, 2024 $ 0.559
+2.91%
$ 207.97 million $ 15.75 million
Oct 4, 2024 $ 0.543
+1.10%
$ 202.18 million $ 12.19 million
Oct 3, 2024 $ 0.537
+1.87%
$ 199.96 million $ 8.42 million
Oct 2, 2024 $ 0.527
-2.34%
$ 196.29 million $ 9.68 million
Oct 1, 2024 $ 0.54
-9.82%
$ 200.98 million $ 11.54 million
Sep 30, 2024 $ 0.598
-6.09%
$ 222.76 million $ 11.49 million
Sep 29, 2024 $ 0.637
+0.68%
$ 237.21 million $ 7.5 million
Sep 28, 2024 $ 0.633
-3.07%
$ 223.15 million $ 7.1 million
Sep 27, 2024 $ 0.653
+2.85%
$ 230.23 million $ 9.84 million
Sep 26, 2024 $ 0.635
+3.57%
$ 223.85 million $ 13.65 million
Sep 25, 2024 $ 0.613
-5.14%
$ 216.08 million $ 7.49 million
Sep 24, 2024 $ 0.646
+1.74%
$ 227.78 million $ 6.78 million
Sep 23, 2024 $ 0.635
+3.60%
$ 223.93 million $ 9.88 million
Sep 22, 2024 $ 0.613
-4.87%
$ 216.18 million $ 6.98 million
Sep 21, 2024 $ 0.644
+3.82%
$ 227.24 million $ 7.77 million
Sep 20, 2024 $ 0.621
+0.33%
$ 218.87 million $ 13.55 million
Sep 19, 2024 $ 0.618
+0.39%
$ 218.08 million $ 13.14 million
Sep 18, 2024 $ 0.616
+4.49%
$ 217.17 million $ 11.03 million
Sep 17, 2024 $ 0.589
+4.14%
$ 207.83 million $ 8.14 million
Sep 16, 2024 $ 0.566
-3.40%
$ 199.61 million $ 9 million
Sep 15, 2024 $ 0.586
-7.43%
$ 206.65 million $ 8.65 million
Sep 14, 2024 $ 0.633
+4.55%
$ 223.29 million $ 11.84 million
Sep 13, 2024 $ 0.606
+2.16%
$ 213.56 million $ 12.28 million
Sep 12, 2024 $ 0.593
+0.26%
$ 209.06 million $ 15.89 million
Sep 11, 2024 $ 0.591
+3.28%
$ 208.51 million $ 29.31 million
Sep 10, 2024 $ 0.573
-1.11%
$ 201.89 million $ 8.42 million
Sep 9, 2024 $ 0.579
-0.09%
$ 204.18 million $ 14.3 million
Sep 8, 2024 $ 0.579
+8.29%
$ 204.29 million $ 14.61 million
Sep 7, 2024 $ 0.535
+0.86%
$ 188.46 million $ 6.79 million
Sep 6, 2024 $ 0.53
-2.41%
$ 186.86 million $ 16.89 million
Sep 5, 2024 $ 0.544
-7.27%
$ 191.48 million $ 19.44 million
Sep 4, 2024 $ 0.586
-4.00%
$ 206.57 million $ 36.14 million
Sep 3, 2024 $ 0.611
+12.30%
$ 215.29 million $ 73.66 million
Sep 2, 2024 $ 0.544
+9.29%
$ 191.71 million $ 19.44 million
Sep 1, 2024 $ 0.498
-2.34%
$ 175.41 million $ 7.73 million
Aug 31, 2024 $ 0.51
-1.28%
$ 179.42 million $ 7.79 million
Aug 30, 2024 $ 0.516
-3.54%
$ 181.74 million $ 11.74 million
Aug 29, 2024 $ 0.535
-4.65%
$ 188.42 million $ 14.21 million
Aug 28, 2024 $ 0.562
-1.74%
$ 197.62 million $ 11.34 million
Aug 27, 2024 $ 0.572
-12.29%
$ 201.14 million $ 15.93 million
Aug 26, 2024 $ 0.652
+6.99%
$ 229.34 million $ 53.17 million