Flux Historical Data

FLUX Page 23
Download
Date Close Price change Market cap Trading volume
Apr 16, 2023 $ 0.727
-2.39%
$ 205.62 million $ 30.82 million
Apr 15, 2023 $ 0.745
+7.54%
$ 210.65 million $ 166.07 million
Apr 14, 2023 $ 0.693
+9.42%
$ 195.88 million $ 28.12 million
Apr 13, 2023 $ 0.633
+1.14%
$ 179.02 million $ 9.25 million
Apr 12, 2023 $ 0.626
-1.38%
$ 176.99 million $ 13.88 million
Apr 11, 2023 $ 0.635
-0.41%
$ 179.47 million $ 10.87 million
Apr 10, 2023 $ 0.637
+1.96%
$ 180.21 million $ 11.34 million
Apr 9, 2023 $ 0.625
+2.06%
$ 176.74 million $ 9.89 million
Apr 8, 2023 $ 0.612
-0.27%
$ 173.18 million $ 8.99 million
Apr 7, 2023 $ 0.614
-4.28%
$ 173.65 million $ 13.36 million
Apr 6, 2023 $ 0.641
-2.67%
$ 181.41 million $ 9.31 million
Apr 5, 2023 $ 0.659
-0.04%
$ 186.39 million $ 23.05 million
Apr 4, 2023 $ 0.659
+5.80%
$ 186.47 million $ 59.34 million
Apr 3, 2023 $ 0.623
+3.26%
$ 176.25 million $ 19.67 million
Apr 2, 2023 $ 0.603
-3.30%
$ 170.68 million $ 9.57 million
Apr 1, 2023 $ 0.624
+0.80%
$ 176.5 million $ 11.52 million
Mar 31, 2023 $ 0.619
+0.97%
$ 175.11 million $ 9.78 million
Mar 30, 2023 $ 0.613
-4.78%
$ 173.42 million $ 16.79 million
Mar 29, 2023 $ 0.644
+4.39%
$ 182.13 million $ 13.48 million
Mar 28, 2023 $ 0.617
+0.55%
$ 174.47 million $ 16.38 million
Mar 27, 2023 $ 0.614
-3.08%
$ 173.52 million $ 49.42 million
Mar 26, 2023 $ 0.633
+7.33%
$ 179.03 million $ 15.12 million
Mar 25, 2023 $ 0.59
-2.62%
$ 166.81 million $ 21.27 million
Mar 24, 2023 $ 0.606
-3.01%
$ 171.3 million $ 14.4 million
Mar 23, 2023 $ 0.624
+2.38%
$ 176.62 million $ 12.36 million
Mar 22, 2023 $ 0.61
-4.46%
$ 172.52 million $ 26.41 million
Mar 21, 2023 $ 0.638
+2.49%
$ 180.57 million $ 16.64 million
Mar 20, 2023 $ 0.623
-5.18%
$ 176.17 million $ 22.5 million
Mar 19, 2023 $ 0.657
-1.69%
$ 185.81 million $ 19.17 million
Mar 18, 2023 $ 0.668
-3.75%
$ 189 million $ 23.85 million
Mar 17, 2023 $ 0.694
+7.94%
$ 196.35 million $ 17.46 million
Mar 16, 2023 $ 0.643
+0.69%
$ 181.91 million $ 524.52 million
Mar 15, 2023 $ 0.639
-5.89%
$ 180.67 million $ 21.21 million
Mar 14, 2023 $ 0.679
+0.43%
$ 191.98 million $ 39.65 million
Mar 13, 2023 $ 0.676
+5.84%
$ 191.16 million $ 32.56 million
Mar 12, 2023 $ 0.639
+6.51%
$ 180.62 million $ 19.1 million
Mar 11, 2023 $ 0.6
-3.09%
$ 169.57 million $ 11.72 million
Mar 10, 2023 $ 0.619
-1.12%
$ 174.98 million $ 17.47 million
Mar 9, 2023 $ 0.626
-2.52%
$ 176.97 million $ 18.63 million
Mar 8, 2023 $ 0.642
-4.85%
$ 181.56 million $ 18.2 million
Mar 7, 2023 $ 0.675
-2.88%
$ 190.81 million $ 16.23 million
Mar 6, 2023 $ 0.695
-0.89%
$ 196.46 million $ 9.92 million
Mar 5, 2023 $ 0.701
-0.27%
$ 198.23 million $ 9.02 million
Mar 4, 2023 $ 0.703
-3.23%
$ 198.77 million $ 13.17 million
Mar 3, 2023 $ 0.726
-8.20%
$ 205.41 million $ 21.48 million
Mar 2, 2023 $ 0.791
-3.73%
$ 223.75 million $ 19.59 million
Mar 1, 2023 $ 0.822
+1.57%
$ 232.43 million $ 19.31 million
Feb 28, 2023 $ 0.809
-6.26%
$ 228.84 million $ 27.65 million
Feb 27, 2023 $ 0.863
+4.05%
$ 244.12 million $ 24.01 million
Feb 26, 2023 $ 0.83
+1.32%
$ 234.63 million $ 14.81 million