Flux Historical Data

FLX Page 7
Download
Date Close Price change Market cap Trading volume
Jan 19, 2024 $ 0.131
-3.26%
$ 64.31 million $ 268,201
Jan 18, 2024 $ 0.135
-6.10%
$ 66.48 million $ 115,984
Jan 17, 2024 $ 0.144
-10.55%
$ 70.8 million $ 128,327
Jan 16, 2024 $ 0.161
-7.35%
$ 79.15 million $ 68,268
Jan 15, 2024 $ 0.174
+1.77%
$ 85.43 million $ 140,519
Jan 14, 2024 $ 0.171
+10.53%
$ 83.95 million $ 235,975
Jan 13, 2024 $ 0.155
+12.46%
$ 75.96 million $ 149,976
Jan 12, 2024 $ 0.137
-28.84%
$ 67.54 million $ 481,929
Jan 11, 2024 $ 0.195
+28.90%
$ 95.93 million $ 591,847
Jan 10, 2024 $ 0.151
+16.42%
$ 74.43 million $ 408,568
Jan 9, 2024 $ 0.13
-8.14%
$ 63.93 million $ 291,751
Jan 8, 2024 $ 0.142
+7.44%
$ 69.59 million $ 89,457
Jan 6, 2024 $ 0.141
+0.00%
$ 69.52 million $ 9,876
Jan 5, 2024 $ 0.141
-17.68%
$ 69.52 million $ 329,280
Jan 4, 2024 $ 0.172
+25.85%
$ 84.45 million $ 747,612
Jan 3, 2024 $ 0.137
+13.31%
$ 67.1 million $ 428,904
Jan 2, 2024 $ 0.12
+27.23%
$ 59.22 million $ 483,498
Jan 1, 2024 $ 0.0915
+22.24%
$ 44.97 million $ 342,686
Dec 31, 2023 $ 0.0748
+19.84%
$ 36.79 million $ 113,356
Dec 30, 2023 $ 0.0625
+2.31%
$ 30.44 million $ 21,906
Dec 29, 2023 $ 0.061
-0.63%
$ 29.75 million $ 3,825
Dec 28, 2023 $ 0.0614
-3.70%
$ 29.94 million $ 30,219
Dec 27, 2023 $ 0.0638
+0.88%
$ 31.09 million $ 22,485
Dec 26, 2023 $ 0.0632
+1.44%
$ 30.82 million $ 30,919
Dec 25, 2023 $ 0.0623
+6.89%
$ 30.38 million $ 51,783
Dec 24, 2023 $ 0.0583
+3.42%
$ 28.42 million $ 41,427
Dec 23, 2023 $ 0.0564
-1.46%
$ 27.48 million $ 12,174
Dec 22, 2023 $ 0.0572
+2.38%
$ 27.89 million $ 32,153
Dec 21, 2023 $ 0.0559
-1.42%
$ 27.24 million $ 24,779
Dec 20, 2023 $ 0.0574
-3.09%
$ 27.96 million $ 47,599
Dec 19, 2023 $ 0.0592
-0.65%
$ 28.85 million $ 18,148
Dec 18, 2023 $ 0.0596
-1.27%
$ 29.04 million $ 14,135
Dec 17, 2023 $ 0.0604
+0.77%
$ 29.41 million $ 19,913
Dec 16, 2023 $ 0.0598
+8.44%
$ 29.13 million $ 68,842
Dec 15, 2023 $ 0.0551
+6.30%
$ 26.87 million $ 64,944
Dec 14, 2023 $ 0.0519
-1.16%
$ 25.28 million $ 7,798
Dec 13, 2023 $ 0.0525
-1.74%
$ 25.57 million $ 10,550
Dec 12, 2023 $ 0.0534
+3.26%
$ 26.02 million $ 63,531
Dec 11, 2023 $ 0.0517
-7.78%
$ 25.2 million $ 51,671
Dec 10, 2023 $ 0.0561
-1.65%
$ 27.33 million $ 9,934
Dec 9, 2023 $ 0.057
-3.24%
$ 27.79 million $ 47,737
Dec 8, 2023 $ 0.0589
-13.64%
$ 28.72 million $ 78,484
Dec 7, 2023 $ 0.0682
+0.39%
$ 33.25 million $ 75,899
Dec 6, 2023 $ 0.068
-5.74%
$ 33.12 million $ 62,630
Dec 5, 2023 $ 0.0721
-4.38%
$ 35.14 million $ 109,799
Dec 4, 2023 $ 0.0712
-0.90%
$ 34.69 million $ 17,239
Dec 3, 2023 $ 0.0718
-8.29%
$ 35.01 million $ 100,192
Dec 2, 2023 $ 0.0783
+9.40%
$ 38.17 million $ 192,858
Dec 1, 2023 $ 0.0714
+9.80%
$ 34.81 million $ 150,702
Nov 30, 2023 $ 0.0651
+37.46%
$ 31.71 million $ 295,582