Flux Historical Data

FLUX Page 32
Download
Date Close Price change Market cap Trading volume
May 19, 2022 $ 0.721
+12.01%
$ 317.11 million $ 9.96 million
May 18, 2022 $ 0.643
-14.38%
$ 282.99 million $ 5.03 million
May 17, 2022 $ 0.751
+4.45%
$ 330.53 million $ 4.67 million
May 16, 2022 $ 0.719
-7.95%
$ 316.45 million $ 5.46 million
May 15, 2022 $ 0.781
+5.70%
$ 343.79 million $ 7.82 million
May 14, 2022 $ 0.739
+4.75%
$ 325.25 million $ 7.84 million
May 13, 2022 $ 0.707
+16.15%
$ 310.91 million $ 14.21 million
May 12, 2022 $ 0.608
-1.84%
$ 267.68 million $ 8.27 million
May 11, 2022 $ 0.62
-33.48%
$ 272.64 million $ 25.13 million
May 10, 2022 $ 0.932
-8.09%
$ 409.96 million $ 38.13 million
May 9, 2022 $ 1.01
-19.07%
$ 446.33 million $ 46.86 million
May 8, 2022 $ 1.26
+2.83%
$ 552.89 million $ 40.24 million
May 7, 2022 $ 1.22
-8.64%
$ 537.84 million $ 26.1 million
May 6, 2022 $ 1.34
-3.46%
$ 588.6 million $ 47.07 million
May 5, 2022 $ 1.39
-12.40%
$ 609.68 million $ 50.26 million
May 4, 2022 $ 1.58
+6.54%
$ 695.74 million $ 63.96 million
May 3, 2022 $ 1.48
-3.17%
$ 653.03 million $ 252.29 million
May 2, 2022 $ 1.53
+11.71%
$ 674.2 million $ 67.27 million
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