Flux Historical Data

FLUX Page 24
Download
Date Close Price change Market cap Trading volume
Feb 25, 2023 $ 0.819
+2.16%
$ 231.63 million $ 13.18 million
Feb 24, 2023 $ 0.802
-3.27%
$ 226.75 million $ 28.25 million
Feb 23, 2023 $ 0.829
-0.47%
$ 234.41 million $ 37.25 million
Feb 22, 2023 $ 0.833
+0.16%
$ 235.52 million $ 32.93 million
Feb 21, 2023 $ 0.831
-5.46%
$ 235.14 million $ 32.57 million
Feb 20, 2023 $ 0.879
+2.07%
$ 248.73 million $ 32.66 million
Feb 19, 2023 $ 0.862
-4.91%
$ 243.68 million $ 35.58 million
Feb 18, 2023 $ 0.906
-0.04%
$ 256.27 million $ 35.34 million
Feb 17, 2023 $ 0.906
+11.11%
$ 256.38 million $ 52.18 million
Feb 16, 2023 $ 0.816
-5.81%
$ 230.74 million $ 48.39 million
Feb 15, 2023 $ 0.866
+10.33%
$ 244.96 million $ 51.12 million
Feb 14, 2023 $ 0.785
+4.86%
$ 222.01 million $ 32.39 million
Feb 13, 2023 $ 0.749
-4.77%
$ 211.73 million $ 25.63 million
Feb 12, 2023 $ 0.786
-6.42%
$ 222.33 million $ 19.57 million
Feb 11, 2023 $ 0.84
+4.48%
$ 237.59 million $ 24.89 million
Feb 10, 2023 $ 0.804
+4.13%
$ 227.4 million $ 35.46 million
Feb 9, 2023 $ 0.772
-15.62%
$ 218.38 million $ 41.22 million
Feb 8, 2023 $ 0.915
-2.78%
$ 258.8 million $ 48.26 million
Feb 7, 2023 $ 0.941
+3.18%
$ 266.19 million $ 37.35 million
Feb 6, 2023 $ 0.912
-1.09%
$ 257.98 million $ 25.58 million
Feb 5, 2023 $ 0.922
-5.05%
$ 260.83 million $ 35.48 million
Feb 4, 2023 $ 0.971
-2.28%
$ 274.71 million $ 30.58 million
Feb 3, 2023 $ 0.994
+6.97%
$ 281.12 million $ 65.7 million
Feb 2, 2023 $ 0.929
-1.05%
$ 262.8 million $ 30.59 million
Feb 1, 2023 $ 0.939
+3.88%
$ 265.59 million $ 61.58 million
Jan 31, 2023 $ 0.904
+3.37%
$ 255.68 million $ 56.61 million
Jan 30, 2023 $ 0.875
-5.26%
$ 247.35 million $ 83.71 million
Jan 29, 2023 $ 0.923
-0.73%
$ 261.08 million $ 89.18 million
Jan 28, 2023 $ 0.93
+15.12%
$ 263.01 million $ 186.79 million
Jan 27, 2023 $ 0.808
+18.40%
$ 228.47 million $ 64.81 million
Jan 26, 2023 $ 0.682
+4.88%
$ 192.97 million $ 20.04 million
Jan 25, 2023 $ 0.651
+1.33%
$ 184.03 million $ 13.79 million
Jan 24, 2023 $ 0.642
-3.86%
$ 181.62 million $ 11.47 million
Jan 23, 2023 $ 0.668
+2.74%
$ 188.92 million $ 12.36 million
Jan 22, 2023 $ 0.65
-2.26%
$ 183.89 million $ 18.25 million
Jan 21, 2023 $ 0.665
-1.24%
$ 188.14 million $ 13.5 million
Jan 20, 2023 $ 0.674
+2.99%
$ 190.5 million $ 15.83 million
Jan 19, 2023 $ 0.654
+13.25%
$ 184.97 million $ 31.04 million
Jan 18, 2023 $ 0.577
-8.51%
$ 163.33 million $ 20.59 million
Jan 17, 2023 $ 0.631
-2.82%
$ 178.52 million $ 15.28 million
Jan 16, 2023 $ 0.65
+10.25%
$ 183.7 million $ 34.71 million
Jan 15, 2023 $ 0.589
+0.74%
$ 166.62 million $ 9.2 million
Jan 14, 2023 $ 0.585
+2.08%
$ 165.39 million $ 15.09 million
Jan 13, 2023 $ 0.573
+6.43%
$ 162.23 million $ 14.06 million
Jan 12, 2023 $ 0.538
+1.68%
$ 152.24 million $ 7.02 million
Jan 11, 2023 $ 0.529
-1.24%
$ 149.73 million $ 6.19 million
Jan 10, 2023 $ 0.536
+2.20%
$ 151.61 million $ 6.29 million
Jan 9, 2023 $ 0.525
+3.49%
$ 148.35 million $ 8.7 million
Jan 8, 2023 $ 0.507
+2.06%
$ 143.34 million $ 3.67 million
Jan 7, 2023 $ 0.497
-2.38%
$ 140.46 million $ 3.82 million