Flux Historical Data

FLX Page 12
Download
Date Close Price change Market cap Trading volume
Apr 1, 2023 $ 15.21
+2.41%
$ 7.1 billion $ 21,475
Mar 31, 2023 $ 14.86
-0.87%
$ 6.94 billion $ 22,745
Mar 30, 2023 $ 14.15
-0.13%
$ 6.28 billion $ 20,617
Mar 29, 2023 $ 14.13
-9.79%
$ 6.27 billion $ 21,028
Mar 28, 2023 $ 15.66
-0.33%
$ 6.95 billion $ 21,644
Mar 27, 2023 $ 15.71
-7.46%
$ 7.44 billion $ 20,103
Mar 26, 2023 $ 17
+1.08%
$ 8.05 billion $ 20,007
Mar 25, 2023 $ 16.83
-3.29%
$ 7.97 billion $ 19,009
Mar 24, 2023 $ 17.39
+6.26%
$ 8.24 billion $ 19,167
Mar 23, 2023 $ 16.37
+2.77%
$ 7.75 billion $ 20,341
Mar 22, 2023 $ 15.93
-5.22%
$ 7.55 billion $ 19,735
Mar 21, 2023 $ 16.8
-6.91%
$ 7.96 billion $ 22,724
Mar 20, 2023 $ 17.93
-10.64%
$ 8.49 billion $ 20,037
Mar 19, 2023 $ 19.93
-13.04%
$ 9.44 billion $ 22,114
Mar 18, 2023 $ 22.88
-3.92%
$ 10.84 billion $ 22,020
Mar 17, 2023 $ 23.78
+2.84%
$ 11.26 billion $ 21,261
Mar 16, 2023 $ 23.02
-7.49%
$ 10.9 billion $ 19,150
Mar 15, 2023 $ 24.73
-10.61%
$ 11.71 billion $ 19,321
Mar 14, 2023 $ 27.8
-3.27%
$ 13.16 billion $ 19,558
Mar 13, 2023 $ 28.76
+26.62%
$ 13.62 billion $ 18,688
Mar 12, 2023 $ 22.55
+18.38%
$ 10.68 billion $ 17,802
Mar 11, 2023 $ 19.2
+26.82%
$ 9.09 billion $ 16,764
Mar 10, 2023 $ 15.11
+15.98%
$ 7.15 billion $ 17,584
Mar 9, 2023 $ 13.03
-4.77%
$ 6.17 billion $ 16,681
Mar 8, 2023 $ 13.69
+8.29%
$ 6.48 billion $ 18,929
Mar 7, 2023 $ 12.64
+12.32%
$ 5.99 billion $ 17,894
Mar 6, 2023 $ 11.28
+4.38%
$ 5.34 billion $ 18,634
Mar 5, 2023 $ 10.82
+2.03%
$ 5.13 billion $ 18,157
Mar 4, 2023 $ 10.6
-2.00%
$ 5.02 billion $ 19,610
Mar 3, 2023 $ 11.54
+2.17%
$ 5.47 billion $ 18,145
Mar 2, 2023 $ 11.3
-11.81%
$ 5.35 billion $ 18,247
Mar 1, 2023 $ 12.81
+4.19%
$ 6.07 billion $ 19,367
Feb 28, 2023 $ 12.29
+21.14%
$ 5.82 billion $ 17,345
Feb 27, 2023 $ 10.16
-5.59%
$ 4.81 billion $ 19,266
Feb 26, 2023 $ 10.76
+3.04%
$ 5.09 billion $ 18,532
Feb 25, 2023 $ 10.44
-7.95%
$ 4.94 billion $ 17,989
Feb 24, 2023 $ 11.36
+3.41%
$ 5.38 billion $ 18,070
Feb 23, 2023 $ 10.99
-6.84%
$ 5.2 billion $ 19,127
Feb 22, 2023 $ 11.79
+2.71%
$ 5.58 billion $ 18,994
Feb 21, 2023 $ 11.47
-14.71%
$ 5.43 billion $ 19,670
Feb 20, 2023 $ 13.45
+2.36%
$ 6.37 billion $ 18,964
Feb 19, 2023 $ 13.15
+4.53%
$ 6.23 billion $ 21,149
Feb 18, 2023 $ 13.64
-9.33%
$ 6.46 billion $ 14,940
Feb 17, 2023 $ 15.08
-8.56%
$ 6.99 billion $ 21,887
Feb 16, 2023 $ 16.53
-0.89%
$ 7.67 billion $ 15,588
Feb 15, 2023 $ 16.68
+0.79%
$ 7.73 billion $ 20,114
Feb 14, 2023 $ 16.61
-12.28%
$ 7.7 billion $ 19,778
Feb 13, 2023 $ 19.08
+63.96%
$ 8.85 billion $ 18,567
Feb 12, 2023 $ 11.63
-3.42%
$ 5.39 billion $ 17,599
Feb 11, 2023 $ 12.07
+16.90%
$ 5.6 billion $ 18,499