Flux (FLUX) historical data and Live price

Flux

FLUX

$ 0.693808 + 2.671 %

0.00001023 BTC

MARKET CAP
243.149 M

24H VOLUME
8.487 M

CIRC.SUPPLY
350.455 M

MAX SUPPLY

FLUX

USD

Rank196

1H -0.54 %

24H 2.67 %

7D 1.44 %

EXPLORER

COMMUNITY

Date	Open (USD)	High (USD)	Low (USD)	Close (USD)	Volume (USD)	Market Cap (USD)
7/26/24	0.67	0.702	0.669	0.696	8,587,329.84	243,851,050.19
7/25/24	0.663	0.673	0.638	0.67	8,561,402.83	234,654,790.54
7/24/24	0.669	0.692	0.661	0.663	7,267,348.51	232,244,578.03
7/23/24	0.694	0.706	0.663	0.668	8,037,377.54	234,185,770.22
7/22/24	0.715	0.723	0.69	0.694	20,805,889.44	242,898,110.65
7/21/24	0.688	0.725	0.676	0.715	10,969,777.62	250,480,852.09
7/20/24	0.677	0.711	0.676	0.688	9,537,400.82	240,999,431.68
7/19/24	0.647	0.688	0.634	0.677	10,746,020.51	237,069,286.89
7/18/24	0.655	0.678	0.634	0.647	9,452,091.83	226,609,609.5
7/17/24	0.655	0.684	0.653	0.655	11,039,184.75	229,097,548.43
7/16/24	0.667	0.676	0.634	0.656	14,935,956.48	229,446,672.32
7/15/24	0.637	0.668	0.631	0.666	13,759,934.32	232,853,588.58
7/14/24	0.617	0.638	0.614	0.637	11,624,734.71	222,832,575.42
7/13/24	0.59	0.623	0.589	0.617	9,481,042.46	215,793,617.44
7/12/24	0.57	0.592	0.552	0.589	8,734,212.34	206,138,339.2
7/11/24	0.561	0.582	0.552	0.57	7,496,879.79	199,209,452.25
7/10/24	0.553	0.573	0.547	0.561	6,762,393.05	196,164,936.26
7/9/24	0.54	0.555	0.535	0.552	7,371,250.92	193,127,985.37
7/8/24	0.531	0.566	0.512	0.541	7,898,544.75	188,942,862.84
7/7/24	0.576	0.576	0.528	0.531	8,283,110.26	185,550,363.62
7/6/24	0.533	0.585	0.527	0.576	7,124,973.89	201,195,357.24
7/5/24	0.567	0.569	0.487	0.533	15,960,293.37	186,295,078.18
7/4/24	0.628	0.635	0.564	0.567	10,311,920.42	198,067,078.56
7/3/24	0.631	0.659	0.612	0.628	11,253,438.86	219,442,289.04
7/2/24	0.654	0.655	0.625	0.631	6,381,976.32	220,445,835.4
7/1/24	0.638	0.668	0.632	0.654	8,380,607.44	228,420,265.08
6/30/24	0.622	0.641	0.612	0.638	6,516,069.45	222,880,371.49
6/29/24	0.663	0.667	0.62	0.622	6,764,970.02	216,964,912.6
6/28/24	0.662	0.681	0.653	0.663	8,464,698.71	231,538,260.45
6/27/24	0.619	0.668	0.618	0.662	8,668,391.71	231,014,026.46
6/26/24	0.654	0.686	0.612	0.619	9,355,738.77	216,138,285.45
6/25/24	0.633	0.659	0.622	0.654	8,012,442.82	228,107,441.54
6/24/24	0.6	0.636	0.574	0.633	11,468,096.82	220,762,560.58
6/23/24	0.629	0.639	0.593	0.6	7,458,197.84	209,179,781.2
6/22/24	0.645	0.646	0.625	0.629	5,442,974.36	219,234,770.79
6/21/24	0.659	0.661	0.632	0.645	7,799,926.41	224,918,254.57
6/20/24	0.628	0.685	0.627	0.659	8,614,870.97	229,619,978.54
6/19/24	0.616	0.654	0.609	0.628	7,865,874.24	218,963,580.39
6/18/24	0.69	0.691	0.587	0.616	12,671,813.25	214,606,845.26
6/17/24	0.722	0.723	0.657	0.69	10,237,055.85	240,444,812.82
6/16/24	0.75	0.752	0.706	0.722	8,762,865.29	251,459,095.53
6/15/24	0.75	0.762	0.731	0.75	7,164,315.59	261,377,057.76
6/14/24	0.826	0.832	0.726	0.75	16,861,166.72	261,141,232.32
6/13/24	0.885	0.885	0.825	0.826	8,714,708.74	287,825,184.57
6/12/24	0.858	0.926	0.838	0.885	10,369,639	308,336,604.76
6/11/24	0.893	0.959	0.836	0.858	19,374,322.03	298,749,793.2
6/10/24	0.916	0.922	0.883	0.893	6,842,210.76	310,766,526.6
6/9/24	0.933	0.934	0.906	0.916	6,826,243.86	318,740,736.72
6/8/24	0.938	0.97	0.913	0.933	7,738,950.37	324,714,150.51
6/7/24	1.031	1.039	0.922	0.938	11,496,303.13	326,388,386.35
6/6/24	1.007	1.048	0.973	1.031	11,474,102.74	358,579,585.74
6/5/24	0.971	1.019	0.97	1.007	9,305,046.01	350,380,583.91
6/4/24	0.929	0.975	0.916	0.971	8,185,231.3	337,857,782.73
6/3/24	0.91	0.954	0.907	0.929	8,218,643.49	323,051,142.12
6/2/24	0.941	0.947	0.906	0.91	7,009,638.86	316,498,634.75
6/1/24	0.946	0.95	0.924	0.941	7,168,747.84	327,072,963.04
5/31/24	0.974	0.983	0.943	0.946	8,402,072.21	328,667,312.87
5/30/24	0.983	0.995	0.948	0.974	8,180,454.46	338,450,844.27
5/29/24	0.993	1.051	0.982	0.983	19,650,441.65	341,470,946.98
5/28/24	0.962	0.997	0.928	0.993	12,993,843	345,118,642.12
5/27/24	0.933	0.978	0.932	0.962	12,119,483.71	334,355,857.39
5/26/24	0.92	0.943	0.906	0.933	8,230,750.12	324,101,948.93
5/25/24	0.878	0.95	0.878	0.92	9,557,432.64	319,604,144.54
5/24/24	0.9	0.906	0.866	0.878	9,029,595	305,033,273.17
5/23/24	0.91	0.924	0.864	0.9	15,533,542.74	312,592,177.28
5/22/24	0.903	0.932	0.885	0.91	13,954,955.68	315,901,658.77
5/21/24	0.929	0.931	0.893	0.903	16,166,052.64	313,398,536.35
5/20/24	0.874	0.936	0.873	0.929	12,464,784.82	322,518,330.14
5/19/24	0.896	0.899	0.869	0.874	8,773,395.89	303,185,394.9
5/18/24	0.904	0.904	0.882	0.896	8,448,433.26	310,864,753.49
5/17/24	0.875	0.922	0.875	0.904	11,287,450.46	313,600,817.19
5/16/24	0.869	0.901	0.859	0.875	10,605,925.21	303,447,993.76
5/15/24	0.842	0.899	0.823	0.869	10,872,015.41	301,277,256.02
5/14/24	0.867	0.872	0.818	0.842	10,829,299.15	291,939,812.88
5/13/24	0.874	0.903	0.834	0.867	11,073,048.86	300,668,316.67
5/12/24	0.84	0.914	0.84	0.874	9,712,965.61	302,882,479
5/11/24	0.864	0.878	0.838	0.84	9,943,249	291,300,332.75
5/10/24	0.887	0.91	0.843	0.864	14,685,978.5	299,282,014.11
5/5/24	0.907	0.962	0.895	0.927	12,028,734.43	321,067,580.68
5/4/24	0.892	0.919	0.88	0.907	11,286,944.36	313,919,008.59
5/3/24	0.865	0.909	0.85	0.892	11,216,924.7	308,741,255.94
5/2/24	0.85	0.875	0.816	0.865	7,463,557.03	299,336,725.99
5/1/24	0.861	0.868	0.809	0.85	10,575,131.12	294,026,879.3
4/30/24	0.892	0.904	0.819	0.861	8,591,160.65	297,857,503.12
4/29/24	0.913	0.922	0.867	0.892	7,842,513.71	308,527,197.34
4/28/24	0.923	0.939	0.908	0.913	5,431,796.45	315,982,252.56
4/27/24	0.915	0.934	0.881	0.923	5,077,549.82	319,413,679.79
4/26/24	0.938	0.941	0.886	0.915	7,016,403.02	316,329,763.66
4/25/24	0.949	0.96	0.907	0.938	6,492,457.01	324,325,842.82
4/24/24	0.986	1.003	0.928	0.949	8,570,050.53	328,004,317.39

Similar Coins