Flux Historical Data

FLUX Page 30
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2022 $ 0.662
+3.43%
$ 291.18 million $ 8.89 million
Aug 8, 2022 $ 0.64
+2.96%
$ 281.52 million $ 11.76 million
Aug 7, 2022 $ 0.621
+2.07%
$ 273.4 million $ 4.03 million
Aug 6, 2022 $ 0.609
-0.59%
$ 267.83 million $ 3.21 million
Aug 5, 2022 $ 0.612
+4.46%
$ 269.42 million $ 3.56 million
Aug 4, 2022 $ 0.586
-3.99%
$ 257.91 million $ 6.16 million
Aug 3, 2022 $ 0.611
-2.38%
$ 268.63 million $ 5.52 million
Aug 2, 2022 $ 0.625
-8.61%
$ 274.98 million $ 8.23 million
Aug 1, 2022 $ 0.685
+19.33%
$ 301.44 million $ 74.13 million
Jul 31, 2022 $ 0.574
+7.41%
$ 252.62 million $ 24.95 million
Jul 30, 2022 $ 0.535
+0.81%
$ 235.18 million $ 5.37 million
Jul 29, 2022 $ 0.53
+4.30%
$ 233.18 million $ 6.3 million
Jul 28, 2022 $ 0.508
+0.80%
$ 223.45 million $ 5.97 million
Jul 27, 2022 $ 0.504
+8.09%
$ 221.68 million $ 3.38 million
Jul 26, 2022 $ 0.466
+1.40%
$ 205.08 million $ 3.54 million
Jul 25, 2022 $ 0.46
-8.79%
$ 202.25 million $ 2.75 million
Jul 24, 2022 $ 0.504
-1.30%
$ 221.75 million $ 4.12 million
Jul 23, 2022 $ 0.511
+5.42%
$ 224.66 million $ 7.61 million
Jul 22, 2022 $ 0.485
-1.43%
$ 213.18 million $ 2.29 million
Jul 21, 2022 $ 0.492
+2.07%
$ 216.27 million $ 3.28 million
Jul 20, 2022 $ 0.482
-2.54%
$ 211.88 million $ 9.42 million
Jul 19, 2022 $ 0.494
+2.96%
$ 217.4 million $ 5.67 million
Jul 18, 2022 $ 0.481
+5.70%
$ 211.6 million $ 7.32 million
Jul 17, 2022 $ 0.455
+0.48%
$ 200.18 million $ 7.78 million
Jul 16, 2022 $ 0.453
+2.51%
$ 199.24 million $ 3.4 million
Jul 15, 2022 $ 0.442
-4.47%
$ 194.36 million $ 3.87 million
Jul 14, 2022 $ 0.462
+6.91%
$ 203.48 million $ 11.51 million
Jul 13, 2022 $ 0.433
+7.43%
$ 190.34 million $ 9.27 million
Jul 12, 2022 $ 0.403
-1.98%
$ 177.18 million $ 2.16 million
Jul 11, 2022 $ 0.411
-5.35%
$ 180.76 million $ 2.4 million
Jul 10, 2022 $ 0.434
-5.14%
$ 190.98 million $ 2.19 million
Jul 9, 2022 $ 0.458
+1.48%
$ 201.32 million $ 4.57 million