FLUX Historical USD Price
Daily close · Jan 19, 2023 → Jan 18, 2024Daily price history
Dec 20, 2023 → Jan 18, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-01-18 | $0.57402798 | $0.59240382 | $0.53366844 | $0.54657771 | $11.44M |
| 2024-01-17 | $0.59658874 | $0.60225011 | $0.56656532 | $0.57446999 | $9.81M |
| 2024-01-16 | $0.59017557 | $0.60042336 | $0.56988166 | $0.59711099 | $11.59M |
| 2024-01-15 | $0.61616543 | $0.63194351 | $0.58083532 | $0.59081187 | $15.70M |
| 2024-01-14 | $0.56433476 | $0.63110552 | $0.55457297 | $0.61621203 | $20.03M |
| 2024-01-13 | $0.55841459 | $0.57193303 | $0.54518076 | $0.56478614 | $9.51M |
| 2024-01-12 | $0.5624592 | $0.58664143 | $0.53979763 | $0.55892964 | $15.24M |
| 2024-01-11 | $0.55761758 | $0.58078615 | $0.53982415 | $0.56283896 | $15.00M |
| 2024-01-10 | $0.50786531 | $0.56824798 | $0.49499233 | $0.55794778 | $16.24M |
| 2024-01-09 | $0.5382202 | $0.53961127 | $0.49590455 | $0.50840226 | $13.85M |
| 2024-01-08 | $0.52241978 | $0.54829776 | $0.49014599 | $0.53846101 | $17.30M |
| 2024-01-07 | $0.56157088 | $0.5667408 | $0.51805946 | $0.52284428 | $10.38M |
| 2024-01-06 | $0.56534329 | $0.57447259 | $0.53217807 | $0.56207057 | $11.57M |
| 2024-01-05 | $0.60378996 | $0.60415393 | $0.54689366 | $0.565696 | $13.52M |
| 2024-01-04 | $0.58753443 | $0.61227244 | $0.57052621 | $0.60437634 | $11.63M |
| 2024-01-03 | $0.65190185 | $0.67141257 | $0.57399912 | $0.58801338 | $19.41M |
| 2024-01-02 | $0.63765527 | $0.67833711 | $0.63724999 | $0.65255301 | $18.29M |
| 2024-01-01 | $0.62383416 | $0.65097504 | $0.62149091 | $0.63805819 | $10.70M |
| 2023-12-31 | $0.63805404 | $0.6574959 | $0.6202464 | $0.62207348 | $10.27M |
| 2023-12-30 | $0.64253673 | $0.65060942 | $0.62449646 | $0.63921815 | $9.16M |
| 2023-12-29 | $0.63246546 | $0.67874808 | $0.61357398 | $0.64298043 | $17.75M |
| 2023-12-28 | $0.65841188 | $0.67066262 | $0.61124797 | $0.63313115 | $15.34M |
| 2023-12-27 | $0.65591151 | $0.6800123 | $0.63325984 | $0.65870939 | $16.92M |
| 2023-12-26 | $0.66288746 | $0.66735842 | $0.62253308 | $0.65701049 | $17.09M |
| 2023-12-25 | $0.64479586 | $0.6979484 | $0.63073609 | $0.66334098 | $23.71M |
| 2023-12-24 | $0.59769469 | $0.73030538 | $0.59674734 | $0.64515919 | $39.86M |
| 2023-12-23 | $0.5933519 | $0.611951 | $0.57803045 | $0.59819559 | $9.65M |
| 2023-12-22 | $0.60059104 | $0.60997661 | $0.58283462 | $0.59386443 | $12.32M |
| 2023-12-21 | $0.58869619 | $0.6062993 | $0.5822161 | $0.60099767 | $13.15M |
| 2023-12-20 | $0.57354696 | $0.61105986 | $0.57193196 | $0.58909649 | $14.68M |