Flux Historical Data

FLUX Page 16
Download
Date Close Price change Market cap Trading volume
Mar 30, 2024 $ 1.3
+0.27%
$ 448.2 million $ 14.66 million
Mar 29, 2024 $ 1.3
-2.63%
$ 447 million $ 15.44 million
Mar 28, 2024 $ 1.33
+2.83%
$ 459.1 million $ 18.97 million
Mar 27, 2024 $ 1.3
-3.56%
$ 446.47 million $ 36.55 million
Mar 26, 2024 $ 1.35
-3.52%
$ 462.95 million $ 31.63 million
Mar 25, 2024 $ 1.39
+3.02%
$ 479.83 million $ 21.7 million
Mar 24, 2024 $ 1.35
+3.98%
$ 465.76 million $ 15.26 million
Mar 23, 2024 $ 1.3
+0.76%
$ 447.49 million $ 15.75 million
Mar 22, 2024 $ 1.29
-6.97%
$ 444.11 million $ 22.29 million
Mar 21, 2024 $ 1.39
-3.29%
$ 477.37 million $ 25.15 million
Mar 20, 2024 $ 1.44
+8.46%
$ 493.61 million $ 29.71 million
Mar 19, 2024 $ 1.32
-8.30%
$ 455.08 million $ 40.81 million
Mar 18, 2024 $ 1.44
-12.02%
$ 496.22 million $ 59.44 million
Mar 17, 2024 $ 1.64
+28.29%
$ 564.02 million $ 117.34 million
Mar 16, 2024 $ 1.28
-2.79%
$ 439.16 million $ 27.81 million
Mar 15, 2024 $ 1.32
-4.21%
$ 451.8 million $ 36.88 million
Mar 14, 2024 $ 1.37
+3.90%
$ 471.67 million $ 53.89 million
Mar 13, 2024 $ 1.32
+11.02%
$ 453.96 million $ 39.55 million
Mar 12, 2024 $ 1.19
-1.51%
$ 408.89 million $ 22.37 million
Mar 11, 2024 $ 1.21
+4.11%
$ 415.18 million $ 23 million
Mar 10, 2024 $ 1.16
-3.14%
$ 398.79 million $ 36.51 million
Mar 9, 2024 $ 1.2
+14.95%
$ 411.29 million $ 39.12 million
Mar 8, 2024 $ 1.04
-0.01%
$ 357.81 million $ 17.81 million
Mar 7, 2024 $ 1.04
+0.58%
$ 357.84 million $ 27.32 million
Mar 6, 2024 $ 1.04
+9.22%
$ 355.78 million $ 23.29 million
Mar 5, 2024 $ 0.95
-8.62%
$ 325.75 million $ 33.9 million
Mar 4, 2024 $ 1.04
-3.82%
$ 356.47 million $ 26.65 million
Mar 3, 2024 $ 1.08
+7.43%
$ 370.63 million $ 71.11 million
Mar 2, 2024 $ 1.01
+1.39%
$ 344.62 million $ 18.05 million
Mar 1, 2024 $ 0.992
-2.39%
$ 339.94 million $ 15.35 million
Feb 29, 2024 $ 1.02
-1.41%
$ 348.25 million $ 17.37 million
Feb 28, 2024 $ 1.03
-1.40%
$ 353.24 million $ 25.56 million
Feb 27, 2024 $ 1.05
+8.27%
$ 358.26 million $ 37.9 million
Feb 26, 2024 $ 0.966
+2.33%
$ 330.88 million $ 23.86 million
Feb 25, 2024 $ 0.944
+9.41%
$ 323.36 million $ 15.03 million
Feb 24, 2024 $ 0.863
-0.30%
$ 295.26 million $ 13.06 million
Feb 23, 2024 $ 0.865
-2.37%
$ 296.15 million $ 18.94 million
Feb 22, 2024 $ 0.886
+9.58%
$ 303.32 million $ 17.62 million
Feb 21, 2024 $ 0.809
-4.20%
$ 276.78 million $ 16.39 million
Feb 20, 2024 $ 0.844
-3.15%
$ 288.91 million $ 21.88 million
Feb 19, 2024 $ 0.871
+6.77%
$ 298.31 million $ 59.86 million
Feb 18, 2024 $ 0.816
+14.38%
$ 279.4 million $ 40.1 million
Feb 17, 2024 $ 0.714
-1.27%
$ 244.02 million $ 12.06 million
Feb 16, 2024 $ 0.723
+5.62%
$ 247.14 million $ 20.75 million
Feb 15, 2024 $ 0.684
+4.35%
$ 233.99 million $ 22.19 million
Feb 14, 2024 $ 0.656
+2.35%
$ 224.24 million $ 10.78 million
Feb 13, 2024 $ 0.641
+2.14%
$ 219.08 million $ 13.41 million
Feb 12, 2024 $ 0.627
+3.78%
$ 214.49 million $ 9.34 million
Feb 11, 2024 $ 0.604
-0.33%
$ 206.66 million $ 7.18 million
Feb 10, 2024 $ 0.606
-0.58%
$ 207.12 million $ 8.34 million