Flux Historical Data

FLUX Page 14
Download
Date Close Price change Market cap Trading volume
Jul 8, 2024 $ 0.541
+1.42%
$ 189.04 million $ 7.75 million
Jul 7, 2024 $ 0.533
-7.35%
$ 186.39 million $ 7.96 million
Jul 6, 2024 $ 0.576
+7.92%
$ 200.77 million $ 7.24 million
Jul 5, 2024 $ 0.533
-6.02%
$ 186.05 million $ 14.95 million
Jul 4, 2024 $ 0.568
-9.78%
$ 198.01 million $ 10.47 million
Jul 3, 2024 $ 0.629
-0.48%
$ 219.48 million $ 9.98 million
Jul 2, 2024 $ 0.632
-3.37%
$ 220.55 million $ 6.61 million
Jul 1, 2024 $ 0.654
+2.37%
$ 228.24 million $ 7.83 million
Jun 30, 2024 $ 0.639
+2.72%
$ 222.95 million $ 6.13 million
Jun 29, 2024 $ 0.622
-6.36%
$ 217.05 million $ 6.52 million
Jun 28, 2024 $ 0.665
+0.27%
$ 231.78 million $ 8.04 million
Jun 27, 2024 $ 0.663
+6.82%
$ 231.16 million $ 8.62 million
Jun 26, 2024 $ 0.621
-5.23%
$ 216.4 million $ 10.02 million
Jun 25, 2024 $ 0.655
+3.48%
$ 228.33 million $ 8.52 million
Jun 24, 2024 $ 0.633
+5.42%
$ 220.64 million $ 10.69 million
Jun 23, 2024 $ 0.6
-4.56%
$ 209.3 million $ 7.58 million
Jun 22, 2024 $ 0.629
-2.61%
$ 219.07 million $ 5.86 million
Jun 21, 2024 $ 0.646
-2.06%
$ 224.94 million $ 8.06 million
Jun 20, 2024 $ 0.659
+4.86%
$ 229.66 million $ 8.28 million
Jun 19, 2024 $ 0.629
+2.12%
$ 218.69 million $ 8.49 million
Jun 18, 2024 $ 0.616
-10.86%
$ 214.48 million $ 13.88 million
Jun 17, 2024 $ 0.691
-4.31%
$ 240.61 million $ 10.32 million
Jun 16, 2024 $ 0.722
-3.98%
$ 251.47 million $ 9.79 million
Jun 15, 2024 $ 0.752
+0.23%
$ 261.61 million $ 7.77 million
Jun 14, 2024 $ 0.75
-9.31%
$ 261.01 million $ 16.17 million
Jun 13, 2024 $ 0.827
-6.63%
$ 287.79 million $ 9.89 million
Jun 12, 2024 $ 0.886
+3.13%
$ 308.22 million $ 10.84 million
Jun 11, 2024 $ 0.859
-3.93%
$ 298.84 million $ 23.82 million
Jun 10, 2024 $ 0.894
-2.52%
$ 311.05 million $ 6.82 million
Jun 9, 2024 $ 0.917
-1.58%
$ 319.09 million $ 6.89 million
Jun 8, 2024 $ 0.932
-0.72%
$ 324.17 million $ 9.21 million
Jun 7, 2024 $ 0.938
-8.94%
$ 326.26 million $ 11.92 million
Jun 6, 2024 $ 1.03
+2.24%
$ 358.28 million $ 11.97 million
Jun 5, 2024 $ 1.01
+3.73%
$ 350.42 million $ 9.12 million
Jun 4, 2024 $ 0.972
+4.66%
$ 337.81 million $ 8.7 million
Jun 3, 2024 $ 0.928
+1.91%
$ 322.76 million $ 8.16 million
Jun 2, 2024 $ 0.911
-3.16%
$ 316.73 million $ 7.14 million
Jun 1, 2024 $ 0.941
-0.62%
$ 326.72 million $ 8.08 million
May 31, 2024 $ 0.947
-2.81%
$ 328.77 million $ 9.09 million
May 30, 2024 $ 0.974
-1.05%
$ 338.25 million $ 8.47 million
May 29, 2024 $ 0.984
-1.02%
$ 341.66 million $ 24.44 million
May 28, 2024 $ 0.994
+3.21%
$ 345.35 million $ 14.79 million
May 27, 2024 $ 0.963
+3.24%
$ 334.59 million $ 13.13 million
May 26, 2024 $ 0.933
+1.37%
$ 324.08 million $ 8.55 million
May 25, 2024 $ 0.921
+4.82%
$ 319.38 million $ 10.36 million
May 24, 2024 $ 0.878
-2.57%
$ 304.66 million $ 9.46 million
May 23, 2024 $ 0.901
-1.07%
$ 312.54 million $ 16.65 million
May 22, 2024 $ 0.911
+0.90%
$ 315.93 million $ 15.8 million
May 21, 2024 $ 0.903
-2.93%
$ 313.12 million $ 18.22 million
May 20, 2024 $ 0.93
+6.42%
$ 322.57 million $ 11.67 million