Flux (FLUX) historical data and Live price

zel

Flux

FLUX
$ 0.917434 -0.842 % 0.0000131 BTC
MARKET CAP
318.46 M
24H VOLUME
13.389 M
CIRC.SUPPLY
347.121 M
MAX SUPPLY
440 M
Rank200
1H -0.69 %
24H -0.84 %
7D 11.41 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/21/240.9290.9310.8930.90316,166,052.64313,398,536.35
5/20/240.8740.9360.8730.92912,464,784.82322,518,330.14
5/19/240.8960.8990.8690.8748,773,395.89303,185,394.9
5/18/240.9040.9040.8820.8968,448,433.26310,864,753.49
5/17/240.8750.9220.8750.90411,287,450.46313,600,817.19
5/16/240.8690.9010.8590.87510,605,925.21303,447,993.76
5/15/240.8420.8990.8230.86910,872,015.41301,277,256.02
5/14/240.8670.8720.8180.84210,829,299.15291,939,812.88
5/13/240.8740.9030.8340.86711,073,048.86300,668,316.67
5/12/240.840.9140.840.8749,712,965.61302,882,479
5/11/240.8640.8780.8380.849,943,249291,300,332.75
5/10/240.8870.910.8430.86414,685,978.5299,282,014.11
5/5/240.9070.9620.8950.92712,028,734.43321,067,580.68
5/4/240.8920.9190.880.90711,286,944.36313,919,008.59
5/3/240.8650.9090.850.89211,216,924.7308,741,255.94
5/2/240.850.8750.8160.8657,463,557.03299,336,725.99
5/1/240.8610.8680.8090.8510,575,131.12294,026,879.3
4/30/240.8920.9040.8190.8618,591,160.65297,857,503.12
4/29/240.9130.9220.8670.8927,842,513.71308,527,197.34
4/28/240.9230.9390.9080.9135,431,796.45315,982,252.56
4/27/240.9150.9340.8810.9235,077,549.82319,413,679.79
4/26/240.9380.9410.8860.9157,016,403.02316,329,763.66
4/25/240.9490.960.9070.9386,492,457.01324,325,842.82
4/24/240.9861.0030.9280.9498,570,050.53328,004,317.39
4/23/240.9881.0250.9750.9868,280,948.32340,836,331.27
4/22/240.9631.0180.9620.9888,166,243.03341,401,426.72
4/21/240.9650.980.9360.9636,542,173.45332,720,771.41
4/20/240.9120.9740.9070.9657,879,707.84333,550,030.4
4/19/240.9170.9490.8550.91210,645,168.39314,921,088.61
4/18/240.8730.9280.8560.91710,352,617.63316,646,626.12
4/17/240.9080.9130.8270.87313,024,277.78301,676,093.48
4/16/240.8860.9250.8540.90810,843,992.96313,573,773.5
4/15/240.9370.9780.8550.88614,653,059.65305,750,248.5
4/14/240.8710.9450.8310.93713,968,939.12323,573,644.3
4/13/240.9751.0020.8140.87122,573,129.56300,565,734.96
4/12/241.0751.1230.8850.97520,933,332.59336,403,837.22
4/11/241.1031.1081.0621.0756,351,419.27370,838,250.09
4/10/241.0871.1081.0431.1038,663,929.31380,560,163.6
4/9/241.1591.1691.0761.0877,875,588.09374,985,695.28
4/8/241.1391.1751.1141.1597,895,649.38399,659,248.85
4/7/241.1121.1651.1071.1397,713,865.85392,843,607.13
4/6/241.0971.1251.0941.1125,639,028.64383,350,641.9
4/5/241.151.1651.0751.09710,930,835.66378,357,060.65
4/4/241.2011.211.1161.1512,334,801.42396,426,590.66
4/3/241.1161.2321.0821.20124,547,433.84413,945,676.9
4/2/241.2151.2151.0651.11618,208,195.1384,691,798.13
4/1/241.331.3311.1751.21517,006,536.64418,534,215.08
3/31/241.3021.3431.2971.339,279,826.27458,275,923.23
3/30/241.3011.3451.2951.30211,262,195.01448,513,642.87
3/29/241.3331.3571.2991.30113,808,964.34447,971,697.6
3/28/241.2971.3471.2661.33316,958,808.08458,916,578.71
3/27/241.3461.3671.2841.29727,990,106.97446,606,309.07
3/26/241.3941.4471.3351.34629,984,392.78463,190,266.72
3/25/241.351.4171.3371.39420,108,482.89479,665,473.21
3/24/241.2981.3681.2641.3514,952,754.8464,747,845.42
3/23/241.2931.3641.2921.29814,408,994.21446,760,802.52
3/22/241.3881.3961.2591.29321,239,908.11444,760,080.91
3/21/241.4391.4491.371.38822,875,931.93477,383,120
3/20/241.3241.4571.2761.43929,778,379.42494,791,156.91
3/19/241.4451.481.2691.32440,861,408.21455,263,612.94
3/18/241.641.7471.4351.44557,487,274.78496,874,296.69
3/17/241.2781.6531.2781.64110,503,725.63563,685,055.24
3/16/241.3171.3251.1971.27825,517,431.76439,339,120.82
3/15/241.3711.3791.1731.31736,018,525.78452,550,667.47
3/14/241.3211.4731.2741.37156,389,116.2471,130,859.06
3/13/241.1891.3451.1791.32139,055,945.14453,816,918.78
3/12/241.211.2161.1061.18920,397,461.91408,512,998.71
3/11/241.1631.2551.1371.2124,393,424.04415,709,316.67
3/10/241.2011.271.1331.16334,297,443.51399,375,831.3
3/9/241.0461.2121.0361.20136,799,079.18412,337,571.59
3/8/241.0431.0621.0151.04616,762,320.57358,981,039.3
3/7/241.0371.0670.9911.04323,355,724.56358,171,670.29
3/6/240.9521.0410.9021.03721,617,494.46355,801,385.67
3/5/241.0411.0410.8970.95227,394,186.23324,453,663.06
3/4/241.0811.1151.0241.04125,234,157.46354,897,940.24
3/3/241.0061.1740.9461.08258,322,645.08368,703,766.96
3/2/240.9931.0130.9681.00616,104,879.93342,910,023.44
3/1/241.0161.0610.9890.99315,522,053.12338,408,365.44
2/29/241.0311.0740.9991.01717,282,802.12346,623,599.14
2/28/241.0471.0820.9851.03124,089,284.63351,635,220.64
2/27/240.9661.1180.9661.04741,016,128.19357,000,144.29
2/26/240.9440.9740.910.96620,482,107.46329,406,177.05
2/25/240.8630.9460.860.94315,208,457321,572,409.83
2/24/240.8650.9010.8370.86311,571,059.08294,039,333.32
2/23/240.8850.8990.8350.86517,553,257.45294,824,846.39
2/22/240.810.8930.7940.88516,202,987.38301,693,273.42
2/21/240.8440.8560.7740.81114,694,954.5276,358,206.51
2/20/240.8720.8720.8210.84418,110,628.74287,780,299.72
2/19/240.8170.960.8090.87258,713,444.63297,157,308.52
2/18/240.7140.850.7110.81636,988,287.77278,296,449.88