Flux Historical Data

FLUX Page 27
Download
Date Close Price change Market cap Trading volume
Sep 28, 2022 $ 0.833
-1.70%
$ 230.81 million $ 6.1 million
Sep 27, 2022 $ 0.844
-2.36%
$ 233.94 million $ 10.83 million
Sep 26, 2022 $ 0.865
-1.04%
$ 239.52 million $ 8.52 million
Sep 25, 2022 $ 0.873
-4.45%
$ 227.67 million $ 7.05 million
Sep 24, 2022 $ 0.914
-0.72%
$ 252.97 million $ 4.37 million
Sep 23, 2022 $ 0.92
-0.32%
$ 254.63 million $ 12.36 million
Sep 22, 2022 $ 0.923
-1.90%
$ 406.16 million $ 8.57 million
Sep 21, 2022 $ 0.941
+3.93%
$ -- $ 27.02 million
Sep 20, 2022 $ 0.906
-5.97%
$ 398.63 million $ 9.08 million
Sep 19, 2022 $ 0.964
-1.12%
$ 423.96 million $ 10.15 million
Sep 18, 2022 $ 0.975
-10.86%
$ 428.84 million $ 17.08 million
Sep 17, 2022 $ 1.09
+2.88%
$ 481.06 million $ 12.65 million
Sep 16, 2022 $ 1.06
-9.76%
$ 467.25 million $ 17.04 million
Sep 15, 2022 $ 1.18
-7.00%
$ 517.75 million $ 18.44 million
Sep 14, 2022 $ 1.26
+11.08%
$ 556.39 million $ 71.23 million
Sep 13, 2022 $ 1.14
-8.15%
$ 500.41 million $ 21.03 million
Sep 12, 2022 $ 1.24
-5.58%
$ 544.59 million $ 22.7 million
Sep 11, 2022 $ 1.31
+0.78%
$ 576.28 million $ 14.15 million
Sep 10, 2022 $ 1.3
-3.27%
$ 571.83 million $ 42.44 million
Sep 9, 2022 $ 1.34
+8.26%
$ 591.09 million $ 68.96 million
Sep 8, 2022 $ 1.24
-1.86%
$ 545.93 million $ 23.82 million
Sep 7, 2022 $ 1.26
+8.36%
$ 556.58 million $ 42.48 million
Sep 6, 2022 $ 1.17
-12.51%
$ 515.24 million $ 66.58 million
Sep 5, 2022 $ 1.34
+11.03%
$ 587.71 million $ 93.26 million
Sep 4, 2022 $ 1.2
+19.71%
$ 529.31 million $ 66.78 million
Sep 3, 2022 $ 1.01
+1.15%
$ 442.39 million $ 9.68 million
Sep 2, 2022 $ 0.994
+3.76%
$ 437.36 million $ 18.61 million
Sep 1, 2022 $ 0.958
-2.89%
$ 421.37 million $ 14.22 million
Aug 31, 2022 $ 0.986
+1.21%
$ 433.63 million $ 11.51 million
Aug 30, 2022 $ 0.974
-5.73%
$ 428.45 million $ 18.51 million
Aug 29, 2022 $ 1.03
+1.12%
$ 454.58 million $ 37.71 million
Aug 28, 2022 $ 1.02
+2.70%
$ 449.81 million $ 35.25 million
Aug 27, 2022 $ 0.995
+10.61%
$ 437.99 million $ 71.62 million
Aug 26, 2022 $ 0.9
-7.52%
$ 396.14 million $ 26.62 million
Aug 25, 2022 $ 0.968
+14.22%
$ 425.95 million $ 53.14 million
Aug 24, 2022 $ 0.848
-0.54%
$ 373.09 million $ 8.42 million
Aug 23, 2022 $ 0.852
+0.23%
$ 375.03 million $ 8.7 million
Aug 22, 2022 $ 0.85
-4.41%
$ 374.19 million $ 13.32 million
Aug 21, 2022 $ 0.89
-2.89%
$ 391.65 million $ 21.36 million
Aug 20, 2022 $ 0.917
+10.15%
$ 403.3 million $ 38.45 million
Aug 19, 2022 $ 0.832
-14.97%
$ 366.24 million $ 29.55 million
Aug 18, 2022 $ 0.979
-8.01%
$ 430.78 million $ 43.31 million
Aug 17, 2022 $ 1.06
+11.55%
$ 467.99 million $ 91.74 million
Aug 16, 2022 $ 0.954
+1.05%
$ 419.79 million $ 24.7 million
Aug 15, 2022 $ 0.945
-10.33%
$ 415.63 million $ 35.52 million
Aug 14, 2022 $ 1.05
-3.91%
$ 463.5 million $ 66.9 million
Aug 13, 2022 $ 1.09
+19.47%
$ 479.99 million $ 426.75 million
Aug 12, 2022 $ 0.913
+19.87%
$ 401.77 million $ 64.37 million
Aug 11, 2022 $ 0.762
+1.25%
$ 335.16 million $ 12.23 million
Aug 10, 2022 $ 0.752
+13.79%
$ 331.03 million $ 75.21 million