Flux Historical Data

FLUX Page 27
Download
Date Close Price change Market cap Trading volume
Dec 15, 2022 $ 0.475
-4.39%
$ 134.42 million $ 4.29 million
Dec 14, 2022 $ 0.497
-0.87%
$ 140.6 million $ 5.5 million
Dec 13, 2022 $ 0.501
+2.02%
$ 141.83 million $ 7.34 million
Dec 12, 2022 $ 0.492
-4.41%
$ 139.02 million $ 5.58 million
Dec 11, 2022 $ 0.514
+0.57%
$ 145.43 million $ 5.52 million
Dec 10, 2022 $ 0.511
-0.33%
$ 144.62 million $ 6.03 million
Dec 9, 2022 $ 0.513
-3.01%
$ 145.1 million $ 5.35 million
Dec 8, 2022 $ 0.529
+1.78%
$ 149.61 million $ 6.38 million
Dec 7, 2022 $ 0.52
-2.42%
$ 146.99 million $ 5.18 million
Dec 6, 2022 $ 0.533
-0.97%
$ 150.64 million $ 6.59 million
Dec 5, 2022 $ 0.538
-3.56%
$ 152.12 million $ 7.25 million
Dec 4, 2022 $ 0.558
+4.93%
$ 157.74 million $ 11.06 million
Dec 3, 2022 $ 0.532
-2.03%
$ 150.32 million $ 5.36 million
Dec 2, 2022 $ 0.542
-2.55%
$ 153.43 million $ 14.31 million
Dec 1, 2022 $ 0.557
+0.23%
$ 157.44 million $ 16.47 million
Nov 30, 2022 $ 0.555
+6.19%
$ 157.08 million $ 15.48 million
Nov 29, 2022 $ 0.523
+1.86%
$ 147.93 million $ 9.77 million
Nov 28, 2022 $ 0.513
-1.34%
$ 145.18 million $ 32.24 million
Nov 27, 2022 $ 0.52
+15.26%
$ 147.11 million $ 78.53 million
Nov 26, 2022 $ 0.452
+1.67%
$ 127.54 million $ 3.44 million
Nov 25, 2022 $ 0.444
-1.67%
$ 125.45 million $ 2.8 million
Nov 24, 2022 $ 0.452
-1.32%
$ 127.54 million $ 3.62 million
Nov 23, 2022 $ 0.458
+3.59%
$ 129.2 million $ 4.98 million
Nov 22, 2022 $ 0.442
+1.69%
$ 124.69 million $ 4.45 million
Nov 21, 2022 $ 0.435
-2.46%
$ 122.57 million $ 7.87 million
Nov 20, 2022 $ 0.445
-3.16%
$ 125.62 million $ 5.84 million
Nov 19, 2022 $ 0.46
-3.24%
$ 129.68 million $ 3.08 million
Nov 18, 2022 $ 0.475
+4.23%
$ 133.98 million $ 6.67 million
Nov 17, 2022 $ 0.456
+3.39%
$ 128.5 million $ 9.83 million
Nov 16, 2022 $ 0.441
-2.75%
$ 124.24 million $ 5.39 million
Nov 15, 2022 $ 0.454
-1.21%
$ 127.71 million $ 7.91 million
Nov 14, 2022 $ 0.459
+7.63%
$ 129.24 million $ 15.79 million
Nov 13, 2022 $ 0.427
-3.04%
$ 120.04 million $ 5.13 million
Nov 12, 2022 $ 0.44
-4.86%
$ 123.72 million $ 6.91 million
Nov 11, 2022 $ 0.462
-7.35%
$ 130.05 million $ 12.36 million
Nov 10, 2022 $ 0.499
-1.48%
$ 140.32 million $ 46.91 million
Nov 9, 2022 $ 0.507
-14.48%
$ 142.38 million $ 15.96 million
Nov 8, 2022 $ 0.592
-15.96%
$ 166.43 million $ 14.55 million
Nov 7, 2022 $ 0.705
-0.37%
$ 197.99 million $ 5.84 million
Nov 6, 2022 $ 0.708
-3.64%
$ 198.65 million $ 4.68 million
Nov 5, 2022 $ 0.734
-2.09%
$ 206.02 million $ 9.02 million
Nov 4, 2022 $ 0.75
+6.54%
$ 210.41 million $ 7.06 million
Nov 3, 2022 $ 0.704
+1.65%
$ 197.44 million $ 15.57 million
Nov 2, 2022 $ 0.693
-3.68%
$ 194.11 million $ 14.11 million
Nov 1, 2022 $ 0.719
-3.21%
$ 201.53 million $ 13.32 million
Oct 31, 2022 $ 0.743
-3.68%
$ 208.14 million $ 27.97 million
Oct 30, 2022 $ 0.771
-1.38%
$ 216.04 million $ 17.08 million
Oct 29, 2022 $ 0.782
+5.92%
$ 218.98 million $ 14.91 million
Oct 28, 2022 $ 0.738
+3.53%
$ 206.61 million $ 11.23 million
Oct 27, 2022 $ 0.713
-1.81%
$ 199.56 million $ 10.14 million