Flux Historical Data

FLUX Page 22
Download
Date Close Price change Market cap Trading volume
Aug 22, 2023 $ 0.309
-1.64%
$ 97.83 million $ 5.91 million
Aug 21, 2023 $ 0.314
-4.49%
$ 99.45 million $ 5.52 million
Aug 20, 2023 $ 0.329
+0.82%
$ 104.11 million $ 5.69 million
Aug 19, 2023 $ 0.326
+0.30%
$ 103.25 million $ 5.19 million
Aug 18, 2023 $ 0.325
+1.13%
$ 102.93 million $ 9 million
Aug 17, 2023 $ 0.322
-10.62%
$ 101.76 million $ 15.38 million
Aug 16, 2023 $ 0.36
-6.36%
$ 113.84 million $ 10.09 million
Aug 15, 2023 $ 0.384
-5.23%
$ 121.56 million $ 8.95 million
Aug 14, 2023 $ 0.405
-0.11%
$ 128.24 million $ 6.03 million
Aug 13, 2023 $ 0.406
-0.48%
$ 128.36 million $ 8.04 million
Aug 12, 2023 $ 0.408
-0.28%
$ 128.96 million $ 7.52 million
Aug 11, 2023 $ 0.409
-4.95%
$ 129.3 million $ 8.47 million
Aug 10, 2023 $ 0.43
+8.21%
$ 136.02 million $ 27.97 million
Aug 9, 2023 $ 0.398
-0.32%
$ 125.69 million $ 14.27 million
Aug 8, 2023 $ 0.399
+0.02%
$ 126.07 million $ 9.52 million
Aug 7, 2023 $ 0.399
+4.18%
$ 126.03 million $ 16.7 million
Aug 6, 2023 $ 0.383
+2.39%
$ 120.95 million $ 12.94 million
Aug 5, 2023 $ 0.374
-1.84%
$ 118.11 million $ 6.99 million
Aug 4, 2023 $ 0.381
-0.17%
$ 120.31 million $ 6.36 million
Aug 3, 2023 $ 0.382
+0.10%
$ 120.49 million $ 7.75 million
Aug 2, 2023 $ 0.381
-3.17%
$ 120.34 million $ 8.24 million
Aug 1, 2023 $ 0.394
-0.64%
$ 124.26 million $ 10.7 million
Jul 31, 2023 $ 0.396
-2.45%
$ 125.05 million $ 5.45 million
Jul 30, 2023 $ 0.406
-1.58%
$ 128.17 million $ 5.14 million
Jul 29, 2023 $ 0.413
-0.25%
$ 130.21 million $ 5.41 million
Jul 28, 2023 $ 0.414
+3.49%
$ 130.52 million $ 7.36 million
Jul 27, 2023 $ 0.4
-0.04%
$ 126.1 million $ 6.47 million
Jul 26, 2023 $ 0.4
-0.37%
$ 126.13 million $ 6.09 million
Jul 25, 2023 $ 0.402
+1.02%
$ 126.58 million $ 5.82 million
Jul 24, 2023 $ 0.397
-4.79%
$ 125.29 million $ 8.41 million
Jul 23, 2023 $ 0.417
+1.71%
$ 131.57 million $ 7.26 million
Jul 22, 2023 $ 0.41
-0.08%
$ 129.34 million $ 9.23 million
Jul 21, 2023 $ 0.411
+0.77%
$ 129.42 million $ 7.26 million
Jul 20, 2023 $ 0.408
-0.22%
$ 128.42 million $ 7.38 million
Jul 19, 2023 $ 0.409
-2.24%
$ 128.68 million $ 6 million
Jul 18, 2023 $ 0.418
+0.63%
$ 131.61 million $ 6.49 million
Jul 17, 2023 $ 0.415
+0.83%
$ 130.77 million $ 7.94 million
Jul 16, 2023 $ 0.412
-1.84%
$ 129.67 million $ 7.8 million
Jul 15, 2023 $ 0.42
-0.28%
$ 132.08 million $ 7.23 million
Jul 14, 2023 $ 0.421
-4.91%
$ 132.42 million $ 13.39 million
Jul 13, 2023 $ 0.442
+5.01%
$ 139.23 million $ 16.56 million
Jul 12, 2023 $ 0.421
+4.44%
$ 132.57 million $ 17.7 million
Jul 11, 2023 $ 0.403
-2.01%
$ 126.91 million $ 10.86 million
Jul 10, 2023 $ 0.412
-0.80%
$ 129.49 million $ 22.31 million
Jul 9, 2023 $ 0.415
-0.76%
$ 130.52 million $ 7.36 million
Jul 8, 2023 $ 0.418
-2.41%
$ 131.49 million $ 13 million
Jul 7, 2023 $ 0.429
+2.17%
$ 134.72 million $ 9.33 million
Jul 6, 2023 $ 0.419
-4.26%
$ 131.84 million $ 14.91 million
Jul 5, 2023 $ 0.438
-2.39%
$ 137.69 million $ 8.8 million
Jul 4, 2023 $ 0.449
-2.83%
$ 141.03 million $ 9.4 million