Flux Historical Data

FLUX Page 13
Download
Date Close Price change Market cap Trading volume
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
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