Flux Historical Data

FLUX Page 16
Download
Date Close Price change Market cap Trading volume
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
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