Flux Historical Data

FLUX Page 18
Download
Date Close Price change Market cap Trading volume
Dec 21, 2023 $ 0.601
+2.15%
$ 203.87 million $ 14.9 million
Dec 20, 2023 $ 0.588
+2.64%
$ 199.57 million $ 16.4 million
Dec 19, 2023 $ 0.573
-0.24%
$ 194.43 million $ 15 million
Dec 18, 2023 $ 0.575
-1.91%
$ 194.9 million $ 14.93 million
Dec 17, 2023 $ 0.586
-5.90%
$ 198.7 million $ 11.76 million
Dec 16, 2023 $ 0.623
+8.12%
$ 210.93 million $ 15.17 million
Dec 15, 2023 $ 0.576
-5.31%
$ 195.11 million $ 13.2 million
Dec 14, 2023 $ 0.608
-0.09%
$ 206.04 million $ 13.25 million
Dec 13, 2023 $ 0.609
+1.22%
$ 206.23 million $ 13.67 million
Dec 12, 2023 $ 0.601
+1.73%
$ 203.74 million $ 15.1 million
Dec 11, 2023 $ 0.591
-6.53%
$ 200.28 million $ 22.55 million
Dec 10, 2023 $ 0.632
-1.16%
$ 214.26 million $ 10.08 million
Dec 9, 2023 $ 0.64
-4.11%
$ 216.65 million $ 16.06 million
Dec 8, 2023 $ 0.667
+12.74%
$ 225.92 million $ 24.85 million
Dec 7, 2023 $ 0.592
-0.39%
$ 200.39 million $ 16.24 million
Dec 6, 2023 $ 0.594
-4.74%
$ 201.18 million $ 28.7 million
Dec 5, 2023 $ 0.624
+20.27%
$ 211.16 million $ 46.75 million
Dec 4, 2023 $ 0.519
+0.55%
$ 175.54 million $ 36.21 million
Dec 3, 2023 $ 0.516
-3.21%
$ 174.56 million $ 11.68 million
Dec 2, 2023 $ 0.533
-2.43%
$ 180.31 million $ 11.06 million
Dec 1, 2023 $ 0.546
+0.92%
$ 184.78 million $ 11.2 million
Nov 30, 2023 $ 0.541
+0.39%
$ 183.06 million $ 13.49 million
Nov 29, 2023 $ 0.539
+0.19%
$ 182.33 million $ 20.75 million
Nov 28, 2023 $ 0.538
-4.11%
$ 181.94 million $ 42.74 million
Nov 27, 2023 $ 0.561
+8.81%
$ 189.74 million $ 66.33 million
Nov 26, 2023 $ 0.516
+3.78%
$ 174.36 million $ 37.13 million
Nov 25, 2023 $ 0.497
+11.61%
$ 159.8 million $ 72.76 million
Nov 24, 2023 $ 0.445
+6.58%
$ 150.5 million $ 16.18 million
Nov 23, 2023 $ 0.418
+1.66%
$ 134.3 million $ 10.58 million
Nov 22, 2023 $ 0.411
+7.54%
$ 138.84 million $ 16.42 million
Nov 21, 2023 $ 0.382
-7.21%
$ 129.11 million $ 21.56 million
Nov 20, 2023 $ 0.412
-0.71%
$ 132.33 million $ 18.42 million
Nov 19, 2023 $ 0.415
+4.57%
$ 133.26 million $ 12.17 million
Nov 18, 2023 $ 0.397
-1.87%
$ 133.95 million $ 10.26 million
Nov 17, 2023 $ 0.404
-0.57%
$ 129.82 million $ 14.12 million
Nov 16, 2023 $ 0.407
-4.46%
$ 130.55 million $ 15.98 million
Nov 15, 2023 $ 0.426
+3.32%
$ 143.64 million $ 12.46 million
Nov 14, 2023 $ 0.412
-3.55%
$ 132.21 million $ 14.78 million
Nov 13, 2023 $ 0.427
-5.71%
$ 137.06 million $ 18.76 million
Nov 12, 2023 $ 0.453
+3.59%
$ 153.2 million $ 17.32 million
Nov 11, 2023 $ 0.437
+6.69%
$ 147.5 million $ 25.74 million
Nov 10, 2023 $ 0.41
+2.71%
$ 138.23 million $ 15.04 million
Nov 9, 2023 $ 0.399
-5.94%
$ 134.55 million $ 18.35 million
Nov 8, 2023 $ 0.424
+7.89%
$ 136.13 million $ 10.29 million
Nov 7, 2023 $ 0.393
-3.30%
$ 126.07 million $ 11.54 million
Nov 6, 2023 $ 0.407
+3.31%
$ 130.41 million $ 13.62 million
Nov 5, 2023 $ 0.394
+5.19%
$ 126.15 million $ 12.26 million
Nov 4, 2023 $ 0.374
+2.24%
$ 119.9 million $ 6.87 million
Nov 3, 2023 $ 0.366
-0.97%
$ 117.26 million $ 8.97 million
Nov 2, 2023 $ 0.37
-3.20%
$ 118.39 million $ 10.31 million