Flux Historical Data

FLUX Page 19
Download
Date Close Price change Market cap Trading volume
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
Feb 9, 2024 $ 0.61
+5.65%
$ 208.34 million $ 9.44 million
Feb 8, 2024 $ 0.577
-0.37%
$ 197.18 million $ 8.07 million
Feb 7, 2024 $ 0.579
+3.74%
$ 197.91 million $ 9.51 million
Feb 6, 2024 $ 0.558
+0.87%
$ 190.78 million $ 8.3 million
Feb 5, 2024 $ 0.554
-1.74%
$ 189.14 million $ 7.21 million
Feb 4, 2024 $ 0.563
-1.89%
$ 192.48 million $ 6.17 million
Feb 3, 2024 $ 0.574
-1.21%
$ 195.99 million $ 5.01 million
Feb 2, 2024 $ 0.581
+1.66%
$ 198.39 million $ 6.5 million
Feb 1, 2024 $ 0.572
+0.84%
$ 195.15 million $ 7.01 million
Jan 31, 2024 $ 0.567
-3.43%
$ 193.53 million $ 9.43 million
Jan 30, 2024 $ 0.587
-2.24%
$ 200.4 million $ 8.87 million
Jan 29, 2024 $ 0.601
+1.05%
$ 205 million $ 6.91 million
Jan 28, 2024 $ 0.594
-1.30%
$ 202.87 million $ 9.2 million
Jan 27, 2024 $ 0.602
+1.63%
$ 205.33 million $ 9.12 million
Jan 26, 2024 $ 0.593
+4.02%
$ 202.05 million $ 11.39 million
Jan 25, 2024 $ 0.57
+2.07%
$ 194.24 million $ 31.25 million
Jan 24, 2024 $ 0.558
+0.09%
$ 190.3 million $ 8.69 million
Jan 23, 2024 $ 0.558
+1.12%
$ 190.12 million $ 11.96 million
Jan 22, 2024 $ 0.552
-7.95%
$ 188.02 million $ 16.92 million
Jan 21, 2024 $ 0.599
+7.13%
$ 204.26 million $ 36.42 million
Jan 20, 2024 $ 0.559
+3.29%
$ 190.46 million $ 9.37 million
Jan 19, 2024 $ 0.541
-0.92%
$ 184.39 million $ 10.87 million
Jan 18, 2024 $ 0.546
-4.97%
$ 186.1 million $ 11.91 million
Jan 17, 2024 $ 0.575
-3.72%
$ 195.82 million $ 10.38 million
Jan 16, 2024 $ 0.597
+1.15%
$ 203.39 million $ 13.64 million
Jan 15, 2024 $ 0.59
-4.14%
$ 201.09 million $ 17.05 million
Jan 14, 2024 $ 0.616
+8.96%
$ 209.77 million $ 20.37 million
Jan 13, 2024 $ 0.565
+1.06%
$ 192.31 million $ 10.72 million
Jan 12, 2024 $ 0.559
-0.34%
$ 190.31 million $ 15.81 million
Jan 11, 2024 $ 0.561
+0.78%
$ 190.96 million $ 14.67 million
Jan 10, 2024 $ 0.557
+9.81%
$ 189.48 million $ 15.6 million