Flux Historical Data

FLUX Page 18
Download
Date Close Price change Market cap Trading volume
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
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