Flux Historical Data

FLX Page 6
Download
Date Close Price change Market cap Trading volume
Mar 9, 2024 $ 0.2
+6.90%
$ 99.11 million $ 351,996
Mar 8, 2024 $ 0.187
-6.57%
$ 92.71 million $ 94,957
Mar 7, 2024 $ 0.2
-5.40%
$ 99.23 million $ 359,236
Mar 6, 2024 $ 0.212
+18.89%
$ 104.9 million $ 318,220
Mar 5, 2024 $ 0.178
+8.99%
$ 88.24 million $ 306,597
Mar 4, 2024 $ 0.163
-9.02%
$ 80.96 million $ 199,679
Mar 3, 2024 $ 0.18
-6.86%
$ 88.99 million $ 335,383
Mar 2, 2024 $ 0.193
-1.33%
$ 95.81 million $ 454,762
Mar 1, 2024 $ 0.196
+10.60%
$ 97.1 million $ 1.05 million
Feb 29, 2024 $ 0.177
+8.59%
$ 87.8 million $ 1.38 million
Feb 28, 2024 $ 0.163
-4.68%
$ 80.86 million $ 180,261
Feb 27, 2024 $ 0.171
+15.38%
$ 84.82 million $ 329,489
Feb 26, 2024 $ 0.148
+9.49%
$ 73.52 million $ 164,565
Feb 25, 2024 $ 0.135
-7.56%
$ 67.15 million $ 165,053
Feb 24, 2024 $ 0.147
+21.90%
$ 72.64 million $ 669,528
Feb 23, 2024 $ 0.12
+6.28%
$ 59.59 million $ 71,131
Feb 22, 2024 $ 0.113
+2.01%
$ 56.07 million $ 70,138
Feb 21, 2024 $ 0.111
+1.53%
$ 54.97 million $ 61,448
Feb 20, 2024 $ 0.109
+3.31%
$ 54.13 million $ 62,081
Feb 19, 2024 $ 0.106
-7.82%
$ 52.4 million $ 452,095
Feb 18, 2024 $ 0.115
-7.03%
$ 56.85 million $ 69,534
Feb 17, 2024 $ 0.123
-1.57%
$ 61.15 million $ 17,671
Feb 16, 2024 $ 0.125
+5.57%
$ 62.12 million $ 197,653
Feb 15, 2024 $ 0.119
-11.74%
$ 58.85 million $ 181,973
Feb 14, 2024 $ 0.135
+8.13%
$ 66.68 million $ 394,939
Feb 13, 2024 $ 0.124
+12.27%
$ 61.66 million $ 460,061
Feb 12, 2024 $ 0.111
-4.27%
$ 54.92 million $ 205,132
Feb 11, 2024 $ 0.139
-5.06%
$ 69.03 million $ 60,466
Feb 10, 2024 $ 0.147
+2.35%
$ 72.1 million $ 56,432
Feb 9, 2024 $ 0.143
-11.71%
$ 70.45 million $ 138,788
Feb 8, 2024 $ 0.162
+2.69%
$ 79.79 million $ 114,738
Feb 7, 2024 $ 0.158
+1.54%
$ 77.71 million $ 45,159
Feb 6, 2024 $ 0.156
+2.39%
$ 76.53 million $ 25,254
Feb 5, 2024 $ 0.152
+0.70%
$ 74.74 million $ 3,244
Feb 4, 2024 $ 0.151
+4.46%
$ 74.22 million $ 349,665
Feb 3, 2024 $ 0.145
-2.68%
$ 71.05 million $ 35,630
Feb 2, 2024 $ 0.149
+9.42%
$ 73.01 million $ 100,117
Feb 1, 2024 $ 0.136
+1.04%
$ 66.73 million $ 56,260
Jan 31, 2024 $ 0.134
-2.90%
$ 66.04 million $ 24,347
Jan 30, 2024 $ 0.138
-0.43%
$ 68.01 million $ 51,846
Jan 29, 2024 $ 0.139
-0.15%
$ 68.31 million $ 22,614
Jan 28, 2024 $ 0.139
-0.48%
$ 68.41 million $ 54,049
Jan 27, 2024 $ 0.14
-1.99%
$ 68.74 million $ 33,511
Jan 26, 2024 $ 0.143
+2.04%
$ 70.14 million $ 14,552
Jan 25, 2024 $ 0.14
+8.63%
$ 68.74 million $ 167,197
Jan 24, 2024 $ 0.129
+0.99%
$ 63.27 million $ 12,560
Jan 23, 2024 $ 0.127
-1.47%
$ 62.66 million $ 66,034
Jan 22, 2024 $ 0.129
-14.05%
$ 63.59 million $ 173,776
Jan 21, 2024 $ 0.151
+5.21%
$ 73.98 million $ 57,599
Jan 20, 2024 $ 0.143
+9.34%
$ 70.32 million $ 96,219