Flux
FLUX
Rank #598
$0.2006
Updated 6 days ago
Market Cap
$79.69M
24h Volume
$62.35M
Avg Volume (30d)
$20.22M
24h High/Low
$0.2215
$0.1667
$0.1667
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Proof of Work (PoW)
Made in USA
Governance
Artificial Intelligence (AI)
DePIN
Masternodes
Chains
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2006 | $0.2215 | $0.1667 | $0.2006 | $62.35M | $79.69M |
| Nov 10, 2025 | $0.1910 | $0.1910 | $0.1910 | $0.1910 | $58.66M | $74.74M |
| Nov 9, 2025 | $0.2261 | $0.2261 | $0.2261 | $0.2261 | $208.98M | $89.81M |
| Nov 8, 2025 | $0.2040 | $0.2040 | $0.2040 | $0.2040 | $118.14M | $81.61M |
| Nov 7, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $2.90M | $38.79M |
| Nov 6, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $2.40M | $38.81M |
| Nov 5, 2025 | $0.0935 | $0.0935 | $0.0935 | $0.0935 | $4.17M | $36.81M |
| Nov 4, 2025 | $0.0953 | $0.0953 | $0.0953 | $0.0953 | $4.41M | $37.56M |
| Nov 3, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $2.14M | $44.33M |
| Nov 2, 2025 | $0.1125 | $0.1125 | $0.1125 | $0.1125 | $2.13M | $44.33M |
| Nov 1, 2025 | $0.1085 | $0.1085 | $0.1085 | $0.1085 | $2.10M | $42.72M |
| Oct 31, 2025 | $0.1068 | $0.1068 | $0.1068 | $0.1068 | $3.54M | $42.00M |
| Oct 30, 2025 | $0.1142 | $0.1142 | $0.1142 | $0.1142 | $4.30M | $44.99M |
| Oct 29, 2025 | $0.1167 | $0.1167 | $0.1167 | $0.1167 | $2.74M | $45.91M |
| Oct 28, 2025 | $0.1230 | $0.1230 | $0.1230 | $0.1230 | $1.92M | $48.41M |
| Oct 27, 2025 | $0.1272 | $0.1272 | $0.1272 | $0.1272 | $1.78M | $50.11M |
| Oct 26, 2025 | $0.1236 | $0.1236 | $0.1236 | $0.1236 | $1.37M | $48.62M |
| Oct 25, 2025 | $0.1242 | $0.1242 | $0.1242 | $0.1242 | $2.30M | $48.81M |
| Oct 24, 2025 | $0.1226 | $0.1226 | $0.1226 | $0.1226 | $2.47M | $48.20M |
| Oct 23, 2025 | $0.1195 | $0.1195 | $0.1195 | $0.1195 | $3.09M | $46.97M |
| Oct 22, 2025 | $0.1224 | $0.1224 | $0.1224 | $0.1224 | $3.29M | $48.10M |
| Oct 21, 2025 | $0.1289 | $0.1289 | $0.1289 | $0.1289 | $2.80M | $50.67M |
| Oct 20, 2025 | $0.1277 | $0.1277 | $0.1277 | $0.1277 | $1.79M | $50.20M |
| Oct 19, 2025 | $0.1233 | $0.1233 | $0.1233 | $0.1233 | $2.32M | $48.43M |
| Oct 18, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $3.37M | $48.31M |