Flux Historical Data

FLUX Page 15
Download
Date Close Price change Market cap Trading volume
May 19, 2024 $ 0.874
-2.45%
$ 303.08 million $ 8.66 million
May 18, 2024 $ 0.895
-0.86%
$ 310.29 million $ 9.03 million
May 17, 2024 $ 0.903
+3.22%
$ 312.98 million $ 11.36 million
May 16, 2024 $ 0.875
+0.80%
$ 303.23 million $ 10.54 million
May 15, 2024 $ 0.868
+3.00%
$ 300.81 million $ 11.84 million
May 14, 2024 $ 0.843
-2.82%
$ 292.05 million $ 10.51 million
May 13, 2024 $ 0.867
-0.66%
$ 300.52 million $ 11.12 million
May 12, 2024 $ 0.873
+3.85%
$ 302.49 million $ 9.7 million
May 11, 2024 $ 0.84
-2.59%
$ 290.98 million $ 9.76 million
May 10, 2024 $ 0.863
-2.76%
$ 298.7 million $ 14.43 million
May 9, 2024 $ 0.887
-0.70%
$ 307.17 million $ 21.39 million
May 8, 2024 $ 0.893
-3.02%
$ 309.33 million $ 22.38 million
May 7, 2024 $ 0.921
-0.78%
$ 318.95 million $ 25.91 million
May 6, 2024 $ 0.928
+0.25%
$ 321.45 million $ 13.98 million
May 5, 2024 $ 0.926
+2.24%
$ 320.65 million $ 13.09 million
May 4, 2024 $ 0.906
+1.57%
$ 313.31 million $ 12 million
May 3, 2024 $ 0.892
+3.10%
$ 308.45 million $ 12.04 million
May 2, 2024 $ 0.865
+1.63%
$ 299.16 million $ 8.9 million
May 1, 2024 $ 0.854
-0.79%
$ 294.36 million $ 11.64 million
Apr 30, 2024 $ 0.861
-3.53%
$ 297.67 million $ 9.71 million
Apr 29, 2024 $ 0.892
-2.57%
$ 308.55 million $ 8.28 million
Apr 28, 2024 $ 0.916
-1.05%
$ 316.68 million $ 5.76 million
Apr 27, 2024 $ 0.925
+1.03%
$ 319.71 million $ 6.07 million
Apr 26, 2024 $ 0.916
-2.41%
$ 316.43 million $ 7.82 million
Apr 25, 2024 $ 0.938
-1.03%
$ 324.26 million $ 7.43 million
Apr 24, 2024 $ 0.948
-3.79%
$ 327.65 million $ 9.03 million
Apr 23, 2024 $ 0.986
-0.18%
$ 340.57 million $ 9.05 million
Apr 22, 2024 $ 0.987
+2.53%
$ 341.2 million $ 8.72 million
Apr 21, 2024 $ 0.963
-0.12%
$ 332.77 million $ 7.2 million
Apr 20, 2024 $ 0.964
+5.83%
$ 332.84 million $ 9.79 million
Apr 19, 2024 $ 0.911
-0.49%
$ 314.51 million $ 11.84 million
Apr 18, 2024 $ 0.916
+4.89%
$ 316.08 million $ 11.75 million
Apr 17, 2024 $ 0.873
-3.89%
$ 301.33 million $ 14.77 million
Apr 16, 2024 $ 0.908
+2.60%
$ 313.52 million $ 12.58 million
Apr 15, 2024 $ 0.885
-5.58%
$ 305.56 million $ 17.18 million
Apr 14, 2024 $ 0.938
+7.75%
$ 323.63 million $ 16.09 million
Apr 13, 2024 $ 0.87
-10.77%
$ 299.74 million $ 22.99 million
Apr 12, 2024 $ 0.975
-9.30%
$ 335.96 million $ 20.43 million
Apr 11, 2024 $ 1.08
-2.43%
$ 370.39 million $ 7.08 million
Apr 10, 2024 $ 1.1
+1.26%
$ 379.63 million $ 9.37 million
Apr 9, 2024 $ 1.09
-6.03%
$ 374.93 million $ 8.51 million
Apr 8, 2024 $ 1.16
+1.62%
$ 399 million $ 8.68 million
Apr 7, 2024 $ 1.14
+2.62%
$ 392.64 million $ 8.21 million
Apr 6, 2024 $ 1.11
+1.10%
$ 382.61 million $ 7.3 million
Apr 5, 2024 $ 1.1
-4.31%
$ 378.44 million $ 11.97 million
Apr 4, 2024 $ 1.15
-4.38%
$ 395.49 million $ 14.91 million
Apr 3, 2024 $ 1.2
+7.41%
$ 413.61 million $ 28.69 million
Apr 2, 2024 $ 1.12
-7.97%
$ 385.1 million $ 22.19 million
Apr 1, 2024 $ 1.21
-8.78%
$ 418.45 million $ 20.16 million
Mar 31, 2024 $ 1.33
+2.24%
$ 458.73 million $ 10.06 million