Flux Historical Data

FLUX Page 14
Download
Date Close Price change Market cap Trading volume
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
Aug 25, 2024 $ 0.609
+3.23%
$ 214.35 million $ 16.14 million
Aug 24, 2024 $ 0.59
+1.76%
$ 206.8 million $ 14.94 million
Aug 23, 2024 $ 0.58
+5.40%
$ 203.22 million $ 12.47 million
Aug 22, 2024 $ 0.55
-4.26%
$ 192.8 million $ 13.1 million
Aug 21, 2024 $ 0.575
+0.71%
$ 201.38 million $ 14.22 million
Aug 20, 2024 $ 0.57
-3.82%
$ 199.92 million $ 26.45 million
Aug 19, 2024 $ 0.593
+4.11%
$ 207.85 million $ 75.73 million
Aug 18, 2024 $ 0.57
+20.77%
$ 199.64 million $ 55.61 million
Aug 17, 2024 $ 0.472
+4.16%
$ 165.31 million $ 4.4 million
Aug 16, 2024 $ 0.453
-3.10%
$ 158.71 million $ 7.81 million
Aug 15, 2024 $ 0.467
-6.18%
$ 163.79 million $ 6.32 million
Aug 14, 2024 $ 0.498
-0.49%
$ 174.58 million $ 5.85 million
Aug 13, 2024 $ 0.501
-2.20%
$ 175.44 million $ 5.66 million
Aug 12, 2024 $ 0.512
+2.77%
$ 179.38 million $ 6.38 million
Aug 11, 2024 $ 0.498
-2.88%
$ 174.59 million $ 5.11 million
Aug 10, 2024 $ 0.513
+4.82%
$ 179.76 million $ 5.21 million
Aug 9, 2024 $ 0.489
-2.66%
$ 171.49 million $ 7.65 million
Aug 8, 2024 $ 0.503
+9.22%
$ 176.18 million $ 8.58 million
Aug 7, 2024 $ 0.46
-3.85%
$ 161.31 million $ 13.47 million
Aug 6, 2024 $ 0.479
+7.43%
$ 167.79 million $ 13.51 million