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