Flux Historical Data

FLUX Page 8
Download
Date Close Price change Market cap Trading volume
May 2, 2025 $ 0.307
-0.54%
$ 117.77 million $ 3.29 million
May 1, 2025 $ 0.309
-0.39%
$ 118.42 million $ 6.3 million
Apr 30, 2025 $ 0.31
+0.75%
$ 118.89 million $ 6.11 million
Apr 29, 2025 $ 0.308
+0.79%
$ 118.09 million $ 10.37 million
Apr 28, 2025 $ 0.306
+5.63%
$ 117.17 million $ 7.67 million
Apr 27, 2025 $ 0.289
-5.14%
$ 110.93 million $ 6.77 million
Apr 26, 2025 $ 0.305
+5.06%
$ 116.71 million $ 13.12 million
Apr 25, 2025 $ 0.29
+3.84%
$ 111.1 million $ 11.72 million
Apr 24, 2025 $ 0.28
+3.40%
$ 106.99 million $ 7.6 million
Apr 23, 2025 $ 0.27
+1.54%
$ 103.47 million $ 7.95 million
Apr 22, 2025 $ 0.266
+6.81%
$ 101.89 million $ 7.52 million
Apr 21, 2025 $ 0.249
-2.76%
$ 95.4 million $ 7.68 million
Apr 20, 2025 $ 0.256
+3.59%
$ 98.11 million $ 8.17 million
Apr 19, 2025 $ 0.247
+5.72%
$ 94.7 million $ 9.88 million
Apr 18, 2025 $ 0.234
+5.98%
$ 89.57 million $ 6.54 million
Apr 17, 2025 $ 0.221
+1.04%
$ 84.51 million $ 4.84 million
Apr 16, 2025 $ 0.219
+0.54%
$ 83.64 million $ 7.7 million
Apr 15, 2025 $ 0.217
+2.82%
$ 83.18 million $ 8.56 million
Apr 14, 2025 $ 0.211
+0.32%
$ 80.9 million $ 5.13 million
Apr 13, 2025 $ 0.211
-6.33%
$ 80.63 million $ 4.44 million
Apr 12, 2025 $ 0.225
+5.89%
$ 85.99 million $ 4.2 million
Apr 11, 2025 $ 0.212
+3.75%
$ 81.2 million $ 4.87 million
Apr 10, 2025 $ 0.205
-4.88%
$ 78.27 million $ 5.43 million
Apr 9, 2025 $ 0.215
+13.05%
$ 82.27 million $ 7.76 million
Apr 8, 2025 $ 0.19
-5.43%
$ 72.77 million $ 6.02 million
Apr 7, 2025 $ 0.201
+1.54%
$ 76.95 million $ 15.11 million
Apr 6, 2025 $ 0.198
-9.29%
$ 75.74 million $ 10.28 million
Apr 5, 2025 $ 0.219
-0.31%
$ 83.35 million $ 5.91 million
Apr 4, 2025 $ 0.219
-1.79%
$ 83.61 million $ 5.61 million
Apr 3, 2025 $ 0.223
+1.67%
$ 85.13 million $ 10.88 million
Apr 2, 2025 $ 0.22
-9.18%
$ 83.78 million $ 8.57 million
Apr 1, 2025 $ 0.242
+1.52%
$ 92.24 million $ 7.53 million
Mar 31, 2025 $ 0.238
-1.12%
$ 90.85 million $ 7.46 million
Mar 30, 2025 $ 0.241
-1.46%
$ 91.87 million $ 4.67 million
Mar 29, 2025 $ 0.245
-7.28%
$ 93.24 million $ 6.89 million
Mar 28, 2025 $ 0.264
-13.55%
$ 100.59 million $ 9.24 million
Mar 27, 2025 $ 0.305
+5.51%
$ 116.36 million $ 8.56 million
Mar 26, 2025 $ 0.289
-6.74%
$ 110.29 million $ 9.11 million
Mar 25, 2025 $ 0.31
+4.52%
$ 118.25 million $ 10.31 million
Mar 24, 2025 $ 0.297
+9.56%
$ 113.13 million $ 14.11 million
Mar 23, 2025 $ 0.271
+1.29%
$ 103.27 million $ 5.74 million
Mar 22, 2025 $ 0.267
+2.65%
$ 101.96 million $ 6.7 million
Mar 21, 2025 $ 0.261
-3.46%
$ 99.33 million $ 6.49 million
Mar 20, 2025 $ 0.27
-3.51%
$ 102.89 million $ 5.47 million
Mar 19, 2025 $ 0.28
+3.58%
$ 106.64 million $ 6.09 million
Mar 18, 2025 $ 0.27
-2.28%
$ 102.95 million $ 5.9 million
Mar 17, 2025 $ 0.276
+4.65%
$ 105.34 million $ 5.45 million
Mar 16, 2025 $ 0.264
-4.83%
$ 100.67 million $ 11.12 million
Mar 15, 2025 $ 0.277
+5.77%
$ 105.67 million $ 8.11 million
Mar 14, 2025 $ 0.268
+2.49%
$ 101.97 million $ 6.81 million