Flux (FLUX) historical data and Live price

Flux

FLUX

$ 0.914926 -3.378 %

0.00001438 BTC

MARKET CAP
316.096 M

24H VOLUME
8.211 M

CIRC.SUPPLY
345.488 M

MAX SUPPLY
440 M

FLUX

USD

Rank194

1H -0.33 %

24H -3.38 %

7D -6.34 %

EXPLORER 1
2
3
4

CODE

WHITE PAPER

WEBSITE

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
4/19/24	0.917	0.949	0.855	0.912	10,645,168.39	314,921,088.61
4/18/24	0.873	0.928	0.856	0.917	10,352,617.63	316,646,626.12
4/17/24	0.908	0.913	0.827	0.873	13,024,277.78	301,676,093.48
4/16/24	0.886	0.925	0.854	0.908	10,843,992.96	313,573,773.5
4/15/24	0.937	0.978	0.855	0.886	14,653,059.65	305,750,248.5
4/14/24	0.871	0.945	0.831	0.937	13,968,939.12	323,573,644.3
4/13/24	0.975	1.002	0.814	0.871	22,573,129.56	300,565,734.96
4/12/24	1.075	1.123	0.885	0.975	20,933,332.59	336,403,837.22
4/11/24	1.103	1.108	1.062	1.075	6,351,419.27	370,838,250.09
4/10/24	1.087	1.108	1.043	1.103	8,663,929.31	380,560,163.6
4/9/24	1.159	1.169	1.076	1.087	7,875,588.09	374,985,695.28
4/8/24	1.139	1.175	1.114	1.159	7,895,649.38	399,659,248.85
4/7/24	1.112	1.165	1.107	1.139	7,713,865.85	392,843,607.13
4/6/24	1.097	1.125	1.094	1.112	5,639,028.64	383,350,641.9
4/5/24	1.15	1.165	1.075	1.097	10,930,835.66	378,357,060.65
4/4/24	1.201	1.21	1.116	1.15	12,334,801.42	396,426,590.66
4/3/24	1.116	1.232	1.082	1.201	24,547,433.84	413,945,676.9
4/2/24	1.215	1.215	1.065	1.116	18,208,195.1	384,691,798.13
4/1/24	1.33	1.331	1.175	1.215	17,006,536.64	418,534,215.08
3/31/24	1.302	1.343	1.297	1.33	9,279,826.27	458,275,923.23
3/30/24	1.301	1.345	1.295	1.302	11,262,195.01	448,513,642.87
3/29/24	1.333	1.357	1.299	1.301	13,808,964.34	447,971,697.6
3/28/24	1.297	1.347	1.266	1.333	16,958,808.08	458,916,578.71
3/27/24	1.346	1.367	1.284	1.297	27,990,106.97	446,606,309.07
3/26/24	1.394	1.447	1.335	1.346	29,984,392.78	463,190,266.72
3/25/24	1.35	1.417	1.337	1.394	20,108,482.89	479,665,473.21
3/24/24	1.298	1.368	1.264	1.35	14,952,754.8	464,747,845.42
3/23/24	1.293	1.364	1.292	1.298	14,408,994.21	446,760,802.52
3/22/24	1.388	1.396	1.259	1.293	21,239,908.11	444,760,080.91
3/21/24	1.439	1.449	1.37	1.388	22,875,931.93	477,383,120
3/20/24	1.324	1.457	1.276	1.439	29,778,379.42	494,791,156.91
3/19/24	1.445	1.48	1.269	1.324	40,861,408.21	455,263,612.94
3/18/24	1.64	1.747	1.435	1.445	57,487,274.78	496,874,296.69
3/17/24	1.278	1.653	1.278	1.64	110,503,725.63	563,685,055.24
3/16/24	1.317	1.325	1.197	1.278	25,517,431.76	439,339,120.82
3/15/24	1.371	1.379	1.173	1.317	36,018,525.78	452,550,667.47
3/14/24	1.321	1.473	1.274	1.371	56,389,116.2	471,130,859.06
3/13/24	1.189	1.345	1.179	1.321	39,055,945.14	453,816,918.78
3/12/24	1.21	1.216	1.106	1.189	20,397,461.91	408,512,998.71
3/11/24	1.163	1.255	1.137	1.21	24,393,424.04	415,709,316.67
3/10/24	1.201	1.27	1.133	1.163	34,297,443.51	399,375,831.3
3/9/24	1.046	1.212	1.036	1.201	36,799,079.18	412,337,571.59
3/8/24	1.043	1.062	1.015	1.046	16,762,320.57	358,981,039.3
3/7/24	1.037	1.067	0.991	1.043	23,355,724.56	358,171,670.29
3/6/24	0.952	1.041	0.902	1.037	21,617,494.46	355,801,385.67
3/5/24	1.041	1.041	0.897	0.952	27,394,186.23	324,453,663.06
3/4/24	1.081	1.115	1.024	1.041	25,234,157.46	354,897,940.24
3/3/24	1.006	1.174	0.946	1.082	58,322,645.08	368,703,766.96
3/2/24	0.993	1.013	0.968	1.006	16,104,879.93	342,910,023.44
3/1/24	1.016	1.061	0.989	0.993	15,522,053.12	338,408,365.44
2/29/24	1.031	1.074	0.999	1.017	17,282,802.12	346,623,599.14
2/28/24	1.047	1.082	0.985	1.031	24,089,284.63	351,635,220.64
2/27/24	0.966	1.118	0.966	1.047	41,016,128.19	357,000,144.29
2/26/24	0.944	0.974	0.91	0.966	20,482,107.46	329,406,177.05
2/25/24	0.863	0.946	0.86	0.943	15,208,457	321,572,409.83
2/24/24	0.865	0.901	0.837	0.863	11,571,059.08	294,039,333.32
2/23/24	0.885	0.899	0.835	0.865	17,553,257.45	294,824,846.39
2/22/24	0.81	0.893	0.794	0.885	16,202,987.38	301,693,273.42
2/21/24	0.844	0.856	0.774	0.811	14,694,954.5	276,358,206.51
2/20/24	0.872	0.872	0.821	0.844	18,110,628.74	287,780,299.72
2/19/24	0.817	0.96	0.809	0.872	58,713,444.63	297,157,308.52
2/18/24	0.714	0.85	0.711	0.816	36,988,287.77	278,296,449.88
2/17/24	0.723	0.723	0.692	0.715	9,709,189.37	243,584,921.8
2/16/24	0.684	0.737	0.678	0.723	19,199,899.57	246,518,266
2/15/24	0.657	0.71	0.65	0.684	18,216,268.72	233,147,334.54
2/14/24	0.642	0.658	0.633	0.657	9,647,721.15	223,856,384.15
2/13/24	0.628	0.65	0.619	0.642	11,614,424.54	218,891,363.08
2/12/24	0.604	0.637	0.598	0.628	8,413,377.21	214,076,171.52
2/11/24	0.607	0.622	0.599	0.604	6,866,894.11	205,802,794.58
2/10/24	0.608	0.615	0.591	0.607	7,915,415.12	206,842,701.93
2/9/24	0.578	0.618	0.578	0.608	8,594,469.78	207,105,613.78
2/8/24	0.58	0.59	0.572	0.578	7,342,427.13	196,921,366.68
2/7/24	0.559	0.586	0.558	0.58	8,136,256.46	197,630,069.64
2/6/24	0.553	0.573	0.552	0.559	7,533,602.12	190,426,977.24
2/5/24	0.564	0.576	0.548	0.553	7,518,779.67	188,519,097.65
2/4/24	0.574	0.58	0.561	0.564	5,844,203.62	192,243,830.75
2/3/24	0.581	0.586	0.571	0.574	5,040,388.93	195,771,417.94
2/2/24	0.572	0.585	0.567	0.581	6,715,299.05	198,226,642.98
2/1/24	0.566	0.578	0.558	0.572	6,884,112.41	195,107,326.83
1/31/24	0.588	0.596	0.561	0.566	7,776,160.75	192,943,088.02
1/30/24	0.601	0.609	0.585	0.588	7,555,971.16	200,481,936.8
1/29/24	0.594	0.604	0.582	0.601	6,732,622.67	204,970,066.02
1/28/24	0.601	0.606	0.577	0.594	8,085,533.19	202,633,610.25
1/27/24	0.594	0.611	0.59	0.601	8,767,051.8	204,876,165.29
1/26/24	0.57	0.602	0.564	0.594	10,032,057.87	202,505,469.32
1/25/24	0.558	0.621	0.546	0.57	26,725,627.89	194,370,628.88
1/24/24	0.557	0.571	0.542	0.558	7,876,474.52	190,204,065.02
1/23/24	0.552	0.58	0.52	0.557	10,841,663.76	189,860,997.97
1/22/24	0.599	0.61	0.547	0.552	13,731,940.34	188,017,355.7
1/21/24	0.559	0.693	0.559	0.599	35,184,513.36	204,300,277.88

Similar Coins