Flux Historical Data

FLUX Page 31
Download
Date Close Price change Market cap Trading volume
Jul 8, 2022 $ 0.451
-0.88%
$ 198.39 million $ 4.39 million
Jul 7, 2022 $ 0.455
+3.18%
$ 200.15 million $ 2.91 million
Jul 6, 2022 $ 0.441
+2.47%
$ 193.98 million $ 5.13 million
Jul 5, 2022 $ 0.43
-1.19%
$ 189.31 million $ 3.01 million
Jul 4, 2022 $ 0.436
+4.39%
$ 191.66 million $ 3.17 million
Jul 3, 2022 $ 0.417
-2.58%
$ 183.6 million $ 4.97 million
Jul 2, 2022 $ 0.428
+2.05%
$ 188.47 million $ 2.44 million
Jul 1, 2022 $ 0.42
+0.28%
$ 184.66 million $ 5.21 million
Jun 30, 2022 $ 0.418
-1.52%
$ 184.1 million $ 4.26 million
Jun 29, 2022 $ 0.425
-3.05%
$ 186.88 million $ 3.39 million
Jun 28, 2022 $ 0.438
-3.81%
$ 192.77 million $ 3.17 million
Jun 27, 2022 $ 0.455
-1.85%
$ 200.41 million $ 3.11 million
Jun 26, 2022 $ 0.464
-1.78%
$ 204.19 million $ 8.29 million
Jun 25, 2022 $ 0.473
+0.30%
$ 207.9 million $ 3.9 million
Jun 24, 2022 $ 0.471
+0.62%
$ 207.41 million $ 4.62 million
Jun 23, 2022 $ 0.469
+7.77%
$ 206.15 million $ 4 million
Jun 22, 2022 $ 0.435
-3.00%
$ 191.3 million $ 5.25 million
Jun 21, 2022 $ 0.448
+1.04%
$ 197.05 million $ 5.89 million
Jun 20, 2022 $ 0.443
-4.42%
$ 195.02 million $ 9.64 million
Jun 19, 2022 $ 0.464
+11.72%
$ 204.11 million $ 6.49 million
Jun 18, 2022 $ 0.415
-8.28%
$ 182.7 million $ 7.93 million
Jun 17, 2022 $ 0.453
+5.27%
$ 199.2 million $ 3.83 million
Jun 16, 2022 $ 0.43
-10.72%
$ 189.22 million $ 5.52 million
Jun 15, 2022 $ 0.482
+6.13%
$ 211.97 million $ 18.08 million
Jun 14, 2022 $ 0.454
+6.66%
$ 199.67 million $ 50.3 million
Jun 13, 2022 $ 0.425
-15.94%
$ 187.17 million $ 35.14 million
Jun 12, 2022 $ 0.506
-11.25%
$ 222.78 million $ 20.27 million
Jun 11, 2022 $ 0.57
-5.03%
$ 250.89 million $ 31.15 million
Jun 10, 2022 $ 0.6
-7.24%
$ 264.14 million $ 15.87 million
Jun 9, 2022 $ 0.647
-0.74%
$ 284.75 million $ 7.28 million
Jun 8, 2022 $ 0.652
-0.91%
$ 286.87 million $ 12.11 million
Jun 7, 2022 $ 0.658
-1.42%
$ 289.52 million $ 8.94 million
Jun 6, 2022 $ 0.667
+0.53%
$ 293.62 million $ 6.99 million
Jun 5, 2022 $ 0.664
-2.20%
$ 292.02 million $ 4.37 million
Jun 4, 2022 $ 0.679
+2.40%
$ 298.66 million $ 6.03 million
Jun 3, 2022 $ 0.663
-9.70%
$ 291.66 million $ 12.53 million
Jun 2, 2022 $ 0.734
+11.59%
$ 323.06 million $ 37.68 million
Jun 1, 2022 $ 0.658
-5.51%
$ 289.52 million $ 14.73 million
May 31, 2022 $ 0.696
-3.94%
$ 306.4 million $ 16.83 million
May 30, 2022 $ 0.725
+6.22%
$ 318.96 million $ 11.56 million
May 29, 2022 $ 0.682
+4.16%
$ 300.29 million $ 3.26 million
May 28, 2022 $ 0.655
+1.09%
$ 288.38 million $ 2.83 million
May 27, 2022 $ 0.649
-3.01%
$ 285.58 million $ 7.44 million
May 26, 2022 $ 0.669
-9.64%
$ 294.35 million $ 9.16 million
May 25, 2022 $ 0.74
+1.30%
$ 325.66 million $ 29.62 million
May 24, 2022 $ 0.731
+5.63%
$ 321.83 million $ 6.45 million
May 23, 2022 $ 0.693
-1.21%
$ 304.73 million $ 8.54 million
May 22, 2022 $ 0.702
+1.17%
$ 308.81 million $ 5.94 million
May 21, 2022 $ 0.694
+3.47%
$ 305.23 million $ 5.1 million
May 20, 2022 $ 0.67
-6.96%
$ 295 million $ 8.59 million