Flux Historical Data

FLUX Page 30
Download
Date Close Price change Market cap Trading volume
May 1, 2022 $ 1.37
+5.60%
$ 603.7 million $ 76.01 million
Apr 30, 2022 $ 1.3
-12.46%
$ 571.63 million $ 53.27 million
Apr 29, 2022 $ 1.48
+7.84%
$ 653.29 million $ 65.58 million
Apr 28, 2022 $ 1.38
+3.54%
$ 605.78 million $ 14.44 million
Apr 27, 2022 $ 1.33
+2.58%
$ 585.07 million $ 25.4 million
Apr 26, 2022 $ 1.3
-4.85%
$ 570.34 million $ 9.83 million
Apr 25, 2022 $ 1.36
+3.42%
$ 599.34 million $ 10.15 million
Apr 24, 2022 $ 1.32
-4.86%
$ 579.45 million $ 6.65 million
Apr 23, 2022 $ 1.38
-0.89%
$ 609.09 million $ 4.68 million
Apr 22, 2022 $ 1.4
-0.70%
$ 614.55 million $ 7.78 million
Apr 21, 2022 $ 1.41
-2.52%
$ 618.86 million $ 8.35 million
Apr 20, 2022 $ 1.44
-2.38%
$ 634.76 million $ 12.41 million
Apr 19, 2022 $ 1.48
+4.50%
$ 650.25 million $ 11.93 million
Apr 18, 2022 $ 1.41
-2.47%
$ 622.15 million $ 11.56 million
Apr 17, 2022 $ 1.45
-1.77%
$ 637.94 million $ 5.05 million
Apr 16, 2022 $ 1.48
-3.04%
$ 649.52 million $ 6.69 million
Apr 15, 2022 $ 1.52
+4.79%
$ 669.9 million $ 9.21 million
Apr 14, 2022 $ 1.45
-3.71%
$ 639.16 million $ 13.6 million
Apr 13, 2022 $ 1.51
+2.01%
$ 663.79 million $ 12.3 million
Apr 12, 2022 $ 1.48
+2.21%
$ 650.69 million $ 16.25 million
Apr 11, 2022 $ 1.45
-9.73%
$ 636.65 million $ 24.65 million
Apr 10, 2022 $ 1.6
+3.35%
$ 705.28 million $ 17.77 million
Apr 9, 2022 $ 1.55
-0.08%
$ 682.43 million $ 12.18 million
Apr 8, 2022 $ 1.55
-5.18%
$ 682.98 million $ 13.6 million
Apr 7, 2022 $ 1.64
-0.49%
$ 720.33 million $ 15.92 million
Apr 6, 2022 $ 1.65
-9.38%
$ 723.91 million $ 18.65 million
Apr 5, 2022 $ 1.82
-2.43%
$ 798.81 million $ 10.43 million
Apr 4, 2022 $ 1.86
-2.12%
$ 818.71 million $ 11.66 million
Apr 3, 2022 $ 1.9
-0.52%
$ 836.48 million $ 18.7 million
Apr 2, 2022 $ 1.91
+6.51%
$ 840.89 million $ 27.44 million
Apr 1, 2022 $ 1.79
+2.47%
$ 789.48 million $ 14.55 million
Mar 31, 2022 $ 1.75
-6.42%
$ 770.41 million $ 21.53 million
Mar 30, 2022 $ 1.87
+2.70%
$ 823.28 million $ 55.1 million
Mar 29, 2022 $ 1.82
+8.88%
$ 801.6 million $ 41.79 million
Mar 28, 2022 $ 1.67
-0.26%
$ 736.21 million $ 19.52 million
Mar 27, 2022 $ 1.68
+5.57%
$ 738.1 million $ 10.49 million
Mar 26, 2022 $ 1.59
+1.12%
$ 699.16 million $ 7.04 million
Mar 25, 2022 $ 1.57
-1.56%
$ 691.39 million $ 11.97 million
Mar 24, 2022 $ 1.6
+5.96%
$ 702.35 million $ 35.09 million
Mar 23, 2022 $ 1.51
+0.93%
$ 662.82 million $ 6.48 million
Mar 22, 2022 $ 1.49
+1.03%
$ 656.74 million $ 11 million
Mar 21, 2022 $ 1.48
+2.25%
$ 650.04 million $ 8.38 million
Mar 20, 2022 $ 1.44
-1.39%
$ 635.75 million $ 6.98 million
Mar 19, 2022 $ 1.47
+1.84%
$ 644.72 million $ 10.76 million
Mar 18, 2022 $ 1.44
-0.18%
$ 633.06 million $ 8.05 million
Mar 17, 2022 $ 1.44
-0.32%
$ 634.21 million $ 9.15 million
Mar 16, 2022 $ 1.45
+2.56%
$ 636.24 million $ 14.19 million
Mar 15, 2022 $ 1.41
-0.66%
$ 620.35 million $ 10.06 million
Mar 14, 2022 $ 1.42
-0.50%
$ 624.44 million $ 8.72 million
Mar 13, 2022 $ 1.43
-4.38%
$ 627.55 million $ 17.41 million