Flux Historical Data

FLUX Page 29
Download
Date Close Price change Market cap Trading volume
Oct 16, 2022 $ 0.748
-2.89%
$ 208.54 million $ 5.58 million
Oct 15, 2022 $ 0.77
+2.20%
$ 214.68 million $ 31.68 million
Oct 14, 2022 $ 0.754
+8.61%
$ 209.98 million $ 25.55 million
Oct 13, 2022 $ 0.694
-2.95%
$ 193.27 million $ 11.97 million
Oct 12, 2022 $ 0.715
+0.00%
$ 199.09 million $ 3.75 million
Oct 11, 2022 $ 0.715
-8.06%
$ 198.97 million $ 4.66 million
Oct 10, 2022 $ 0.778
-3.45%
$ 216.39 million $ 4.03 million
Oct 9, 2022 $ 0.805
-1.13%
$ 224.06 million $ 2.52 million
Oct 8, 2022 $ 0.815
-1.12%
$ 226.54 million $ 2.21 million
Oct 7, 2022 $ 0.824
+2.73%
$ 229.04 million $ 4.21 million
Oct 6, 2022 $ 0.802
-3.29%
$ 222.95 million $ 5.17 million
Oct 5, 2022 $ 0.83
-2.99%
$ 230.48 million $ 10.44 million
Oct 4, 2022 $ 0.855
+1.40%
$ 237.5 million $ 4.97 million
Oct 3, 2022 $ 0.843
+2.73%
$ 234.13 million $ 7.09 million
Oct 2, 2022 $ 0.821
+3.88%
$ 227.86 million $ 13.38 million
Oct 1, 2022 $ 0.791
-1.98%
$ 219.34 million $ 2.64 million
Sep 30, 2022 $ 0.806
-1.24%
$ 223.67 million $ 4.49 million
Sep 29, 2022 $ 0.817
-1.98%
$ 226.44 million $ 10.03 million
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