Flux Historical Data

FLUX Page 25
Download
Date Close Price change Market cap Trading volume
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
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