Flux Historical Data

FLUX Page 9
Download
Date Close Price change Market cap Trading volume
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
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