Flux Historical Data

FLUX Page 7
Download
Date Close Price change Market cap Trading volume
Jun 20, 2025 $ 0.185
-4.36%
$ 71.59 million $ 4.62 million
Jun 19, 2025 $ 0.194
-1.47%
$ 74.86 million $ 3.78 million
Jun 18, 2025 $ 0.197
+1.71%
$ 75.98 million $ 4.4 million
Jun 17, 2025 $ 0.193
-6.09%
$ 74.7 million $ 5.67 million
Jun 16, 2025 $ 0.206
+4.26%
$ 79.56 million $ 5.21 million
Jun 15, 2025 $ 0.198
-3.37%
$ 76.31 million $ 5.59 million
Jun 14, 2025 $ 0.205
-0.48%
$ 78.91 million $ 1.84 million
Jun 13, 2025 $ 0.206
-3.53%
$ 79.29 million $ 6.02 million
Jun 12, 2025 $ 0.213
-5.82%
$ 82.23 million $ 4.72 million
Jun 11, 2025 $ 0.226
-4.92%
$ 87.32 million $ 5.04 million
Jun 10, 2025 $ 0.238
+3.56%
$ 91.84 million $ 4.82 million
Jun 9, 2025 $ 0.23
+6.39%
$ 88.68 million $ 3.61 million
Jun 8, 2025 $ 0.216
-0.85%
$ 83.35 million $ 2.03 million
Jun 7, 2025 $ 0.218
+2.79%
$ 83.97 million $ 1.95 million
Jun 6, 2025 $ 0.212
+1.66%
$ 81.69 million $ 2.95 million
Jun 5, 2025 $ 0.208
-7.40%
$ 80.35 million $ 5.1 million
Jun 4, 2025 $ 0.225
-2.95%
$ 86.77 million $ 3.6 million
Jun 3, 2025 $ 0.232
+0.03%
$ 89.4 million $ 3.88 million
Jun 2, 2025 $ 0.232
+1.61%
$ 89.37 million $ 3.43 million
Jun 1, 2025 $ 0.228
-0.02%
$ 87.95 million $ 2.62 million
May 31, 2025 $ 0.228
+3.76%
$ 87.89 million $ 4.99 million
May 30, 2025 $ 0.22
-11.16%
$ 84.7 million $ 9.09 million
May 29, 2025 $ 0.248
-6.19%
$ 95.34 million $ 5.95 million
May 28, 2025 $ 0.264
-2.12%
$ 101.63 million $ 6 million
May 27, 2025 $ 0.27
+3.06%
$ 103.84 million $ 6.43 million
May 26, 2025 $ 0.262
-2.78%
$ 100.76 million $ 5.06 million
May 25, 2025 $ 0.269
+1.04%
$ 103.63 million $ 5.85 million
May 24, 2025 $ 0.266
-2.06%
$ 102.46 million $ 6.99 million
May 23, 2025 $ 0.272
-11.34%
$ 104.7 million $ 9.95 million
May 22, 2025 $ 0.307
+4.46%
$ 118.11 million $ 11.92 million
May 21, 2025 $ 0.294
-0.36%
$ 113.07 million $ 6.17 million
May 20, 2025 $ 0.295
+1.52%
$ 113.48 million $ 6.06 million
May 19, 2025 $ 0.291
-4.33%
$ 111.77 million $ 6.41 million
May 18, 2025 $ 0.304
+4.90%
$ 116.82 million $ 7.49 million
May 17, 2025 $ 0.289
-2.52%
$ 111.24 million $ 7.9 million
May 16, 2025 $ 0.297
-3.04%
$ 114.11 million $ 4.97 million
May 15, 2025 $ 0.306
-6.33%
$ 117.69 million $ 7.47 million
May 14, 2025 $ 0.327
-6.50%
$ 125.65 million $ 6.53 million
May 13, 2025 $ 0.35
+3.56%
$ 134.38 million $ 8.73 million
May 12, 2025 $ 0.338
-3.09%
$ 129.77 million $ 11.52 million
May 11, 2025 $ 0.348
+2.15%
$ 133.9 million $ 15.2 million
May 10, 2025 $ 0.341
+7.53%
$ 130.95 million $ 6.8 million
May 9, 2025 $ 0.317
+6.64%
$ 121.78 million $ 8.44 million
May 8, 2025 $ 0.298
+13.11%
$ 114.21 million $ 5.9 million
May 7, 2025 $ 0.263
+0.72%
$ 100.97 million $ 4.99 million
May 6, 2025 $ 0.261
-3.71%
$ 100.25 million $ 5.71 million
May 5, 2025 $ 0.271
+1.16%
$ 104.12 million $ 3.9 million
May 4, 2025 $ 0.268
-6.72%
$ 102.92 million $ 4.27 million
May 3, 2025 $ 0.287
-6.40%
$ 110.23 million $ 3.69 million
May 2, 2025 $ 0.307
-0.54%
$ 117.77 million $ 3.29 million