Flux Historical Data

FLX Page 5
Download
Date Close Price change Market cap Trading volume
Apr 28, 2024 $ 0.156
-4.74%
$ 40.12 million $ 47,370
Apr 27, 2024 $ 0.163
-2.95%
$ 42.12 million $ 94,355
Apr 26, 2024 $ 0.168
-4.34%
$ 43.4 million $ 139,468
Apr 25, 2024 $ 0.176
+2.16%
$ 45.37 million $ 136,522
Apr 24, 2024 $ 0.172
+1.98%
$ 44.41 million $ 134,024
Apr 23, 2024 $ 0.169
-0.85%
$ 43.54 million $ 45,705
Apr 22, 2024 $ 0.17
+1.51%
$ 43.92 million $ 223,410
Apr 21, 2024 $ 0.168
+4.77%
$ 43.26 million $ 69,221
Apr 20, 2024 $ 0.16
+4.08%
$ 79.4 million $ 66,930
Apr 19, 2024 $ 0.154
-0.22%
$ 76.29 million $ 135,001
Apr 18, 2024 $ 0.154
-5.37%
$ 76.46 million $ 53,363
Apr 17, 2024 $ 0.163
-1.68%
$ 80.8 million $ 29,391
Apr 16, 2024 $ 0.166
+0.96%
$ 82.18 million $ 112,699
Apr 15, 2024 $ 0.164
-0.03%
$ 81.4 million $ 74,488
Apr 14, 2024 $ 0.164
+3.36%
$ 81.42 million $ 269,943
Apr 13, 2024 $ 0.159
-10.66%
$ 78.78 million $ 127,189
Apr 12, 2024 $ 0.179
-1.97%
$ 88.67 million $ 153,147
Apr 11, 2024 $ 0.182
-1.39%
$ 90.45 million $ 21,924
Apr 10, 2024 $ 0.185
+0.16%
$ 91.73 million $ 7,690
Apr 9, 2024 $ 0.185
-6.40%
$ 91.58 million $ 132,181
Apr 8, 2024 $ 0.197
+5.64%
$ 97.84 million $ 233,164
Apr 7, 2024 $ 0.187
-4.29%
$ 92.62 million $ 212,187
Apr 6, 2024 $ 0.195
-1.51%
$ 96.77 million $ 21,998
Apr 5, 2024 $ 0.199
+7.89%
$ 98.56 million $ 192,229
Apr 4, 2024 $ 0.184
+2.87%
$ 91.35 million $ 84,537
Apr 3, 2024 $ 0.179
-4.10%
$ 88.8 million $ 120,332
Apr 2, 2024 $ 0.187
-2.00%
$ 92.6 million $ 53,440
Apr 1, 2024 $ 0.191
-2.14%
$ 94.49 million $ 115,732
Mar 31, 2024 $ 0.195
+0.50%
$ 96.56 million $ 82,274
Mar 30, 2024 $ 0.194
+11.41%
$ 96.08 million $ 496,246
Mar 29, 2024 $ 0.174
-0.96%
$ 86.24 million $ 56,259
Mar 28, 2024 $ 0.177
-2.50%
$ 87.67 million $ 25,951
Mar 27, 2024 $ 0.181
+5.03%
$ 89.93 million $ 193,814
Mar 26, 2024 $ 0.173
-1.49%
$ 85.62 million $ 98,509
Mar 25, 2024 $ 0.175
+1.07%
$ 86.91 million $ 49,510
Mar 24, 2024 $ 0.173
-1.33%
$ 86 million $ 45,036
Mar 23, 2024 $ 0.176
-0.75%
$ 87.16 million $ 131,689
Mar 22, 2024 $ 0.177
-4.72%
$ 87.81 million $ 62,263
Mar 21, 2024 $ 0.186
+3.23%
$ 92.16 million $ 244,653
Mar 20, 2024 $ 0.18
+0.19%
$ 89.27 million $ 295,899
Mar 19, 2024 $ 0.18
-1.94%
$ 89.1 million $ 250,624
Mar 18, 2024 $ 0.183
+2.32%
$ 90.87 million $ 72,673
Mar 17, 2024 $ 0.179
+3.90%
$ 88.8 million $ 95,310
Mar 16, 2024 $ 0.172
-3.34%
$ 85.47 million $ 112,608
Mar 15, 2024 $ 0.178
-6.08%
$ 88.43 million $ 207,774
Mar 14, 2024 $ 0.19
+2.90%
$ 94.15 million $ 236,485
Mar 13, 2024 $ 0.185
+5.24%
$ 91.5 million $ 176,381
Mar 12, 2024 $ 0.175
-2.91%
$ 86.95 million $ 329,874
Mar 11, 2024 $ 0.181
-0.64%
$ 89.55 million $ 421,134
Mar 10, 2024 $ 0.182
-9.06%
$ 90.13 million $ 110,390