Flux Historical Data

FLUX Page 24
Download
Date Close Price change Market cap Trading volume
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
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