Flux Historical Data

FLUX Page 22
Download
Date Close Price change Market cap Trading volume
Jun 5, 2023 $ 0.487
-9.85%
$ 144.74 million $ 38.41 million
Jun 4, 2023 $ 0.54
+1.64%
$ 160.53 million $ 24.24 million
Jun 3, 2023 $ 0.531
-0.03%
$ 157.91 million $ 27.67 million
Jun 2, 2023 $ 0.532
+2.86%
$ 157.93 million $ 24.27 million
Jun 1, 2023 $ 0.517
-5.01%
$ 153.51 million $ 21.88 million
May 31, 2023 $ 0.544
-9.90%
$ 161.58 million $ 75.4 million
May 30, 2023 $ 0.604
+17.32%
$ 170.77 million $ 164.29 million
May 29, 2023 $ 0.515
-2.10%
$ 145.56 million $ 15.7 million
May 28, 2023 $ 0.526
+5.24%
$ 148.69 million $ 26.98 million
May 27, 2023 $ 0.5
+3.19%
$ 141.28 million $ 10.49 million
May 26, 2023 $ 0.484
+1.06%
$ 136.91 million $ 15.13 million
May 25, 2023 $ 0.479
-1.42%
$ 135.47 million $ 8.63 million
May 24, 2023 $ 0.486
-1.29%
$ 137.42 million $ 10.61 million
May 23, 2023 $ 0.492
+2.19%
$ 139.21 million $ 8.22 million
May 22, 2023 $ 0.482
-1.45%
$ 136.23 million $ 8.86 million
May 21, 2023 $ 0.489
-3.33%
$ 138.23 million $ 9.76 million
May 20, 2023 $ 0.506
+2.00%
$ 142.99 million $ 7.69 million
May 19, 2023 $ 0.496
+0.66%
$ 140.19 million $ 7.77 million
May 18, 2023 $ 0.492
-4.05%
$ 139.26 million $ 7.38 million
May 17, 2023 $ 0.513
+2.18%
$ 145.14 million $ 7.25 million
May 16, 2023 $ 0.502
+0.14%
$ 142.04 million $ 6.07 million
May 15, 2023 $ 0.502
-4.20%
$ 141.85 million $ 10.01 million
May 14, 2023 $ 0.524
+2.64%
$ 148.08 million $ 9.28 million
May 13, 2023 $ 0.51
+3.41%
$ 144.27 million $ 12.92 million
May 12, 2023 $ 0.493
+1.96%
$ 139.52 million $ 11 million
May 11, 2023 $ 0.484
-5.33%
$ 136.84 million $ 9.53 million
May 10, 2023 $ 0.511
+1.16%
$ 144.55 million $ 19.15 million
May 9, 2023 $ 0.505
-1.64%
$ 142.88 million $ 10.61 million
May 8, 2023 $ 0.514
-5.45%
$ 145.27 million $ 19.63 million
May 7, 2023 $ 0.543
+0.08%
$ 153.64 million $ 11.17 million
May 6, 2023 $ 0.543
-5.23%
$ 153.52 million $ 17.6 million
May 5, 2023 $ 0.573
-0.55%
$ 161.99 million $ 12.75 million
May 4, 2023 $ 0.576
-0.65%
$ 162.89 million $ 9.89 million
May 3, 2023 $ 0.58
-2.56%
$ 163.96 million $ 17.87 million
May 2, 2023 $ 0.595
+1.95%
$ 168.27 million $ 12.83 million
May 1, 2023 $ 0.584
-3.87%
$ 165.05 million $ 13.97 million
Apr 30, 2023 $ 0.607
+1.26%
$ 171.7 million $ 20.25 million
Apr 29, 2023 $ 0.6
-0.53%
$ 169.58 million $ 9.39 million
Apr 28, 2023 $ 0.603
-2.25%
$ 170.48 million $ 14.66 million
Apr 27, 2023 $ 0.617
+2.20%
$ 174.41 million $ 11.61 million
Apr 26, 2023 $ 0.603
-1.63%
$ 170.66 million $ 23.32 million
Apr 25, 2023 $ 0.613
+0.74%
$ 173.49 million $ 14.46 million
Apr 24, 2023 $ 0.609
-1.77%
$ 172.22 million $ 12.74 million
Apr 23, 2023 $ 0.62
-1.62%
$ 175.33 million $ 16.72 million
Apr 22, 2023 $ 0.63
+4.83%
$ 178.23 million $ 13.4 million
Apr 21, 2023 $ 0.601
-2.63%
$ 170.02 million $ 13.01 million
Apr 20, 2023 $ 0.617
-3.93%
$ 174.61 million $ 21.77 million
Apr 19, 2023 $ 0.643
-9.58%
$ 181.76 million $ 19.75 million
Apr 18, 2023 $ 0.711
+0.61%
$ 201.03 million $ 20.6 million
Apr 17, 2023 $ 0.707
-2.82%
$ 199.82 million $ 16.26 million