Flux Historical Data

FLUX Page 20
Download
Date Close Price change Market cap Trading volume
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
Nov 1, 2023 $ 0.382
+3.36%
$ 122.28 million $ 11.34 million
Oct 31, 2023 $ 0.369
-6.56%
$ 118.29 million $ 15.97 million
Oct 30, 2023 $ 0.395
+5.62%
$ 126.57 million $ 11.13 million
Oct 29, 2023 $ 0.374
+2.94%
$ 119.68 million $ 6.6 million
Oct 28, 2023 $ 0.364
+3.31%
$ 116.37 million $ 7.28 million
Oct 27, 2023 $ 0.352
-2.18%
$ 112.62 million $ 5.96 million
Oct 26, 2023 $ 0.36
-0.19%
$ 115.11 million $ 8.33 million
Oct 25, 2023 $ 0.36
-0.65%
$ 115.31 million $ 9.42 million
Oct 24, 2023 $ 0.363
+4.88%
$ 116.04 million $ 14.52 million
Oct 23, 2023 $ 0.346
+4.18%
$ 110.62 million $ 8.42 million
Oct 22, 2023 $ 0.332
+0.05%
$ 106.16 million $ 6.36 million
Oct 21, 2023 $ 0.332
+3.24%
$ 106.1 million $ 5.39 million
Oct 20, 2023 $ 0.321
+2.17%
$ 102.75 million $ 6.57 million
Oct 19, 2023 $ 0.315
-2.40%
$ 100.55 million $ 5.95 million
Oct 18, 2023 $ 0.322
-0.15%
$ 103 million $ 4.81 million
Oct 17, 2023 $ 0.323
-3.40%
$ 103.14 million $ 6.9 million
Oct 16, 2023 $ 0.334
+1.63%
$ 106.73 million $ 7.52 million
Oct 15, 2023 $ 0.329
+0.58%
$ 105.02 million $ 4.62 million
Oct 14, 2023 $ 0.327
-1.25%
$ 104.41 million $ 4.41 million
Oct 13, 2023 $ 0.331
+0.82%
$ 105.71 million $ 7.46 million
Oct 12, 2023 $ 0.328
-5.52%
$ 104.83 million $ 8.07 million