What historical data is shown for FLUX?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Flux (FLUX) Historical Data
FLUX
AI
Flux Historical Price Information — Daily FLUX Open, High, Low, Close & Volume
$0.0517
-4.79% 1D
Recently Viewed
1H+0.78%
1D-4.79%
1W-2.45%
1M+30.89%
Flux (FLUX) has 90 days of daily open, high, low and close on file. Over that window FLUX ranged $0.03765 to $0.05766, closed at $0.05167 and is up 3.6% across the window.
Flux — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.05766
Window low
$0.03765
First → last
+3.61%
Latest close
$0.05167
vs live
+0.06%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
FLUX Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.05382 | $0.05408 | $0.05067 | $0.05167 | -3.99% | $44,000 | $21.67M |
| Sep 15, 2026 | $0.05766 | $0.0590 | $0.05295 | $0.05382 | -6.66% | $66,569 | $22.57M |
| Sep 14, 2026 | $0.05581 | $0.05897 | $0.05471 | $0.05766 | +3.31% | $78,866 | $24.18M |
| Sep 13, 2026 | $0.05275 | $0.05719 | $0.05259 | $0.05581 | +5.80% | $70,066 | $23.40M |
| Sep 12, 2026 | $0.05072 | $0.0532 | $0.05063 | $0.05275 | +4.00% | $59,444 | $22.12M |
| Sep 11, 2026 | $0.04991 | $0.05193 | $0.04894 | $0.05072 | +1.62% | $60,006 | $21.27M |
| Sep 10, 2026 | $0.05263 | $0.05393 | $0.04968 | $0.04991 | -5.17% | $78,635 | $20.93M |
| Sep 9, 2026 | $0.05196 | $0.05397 | $0.0511 | $0.05263 | +1.29% | $63,665 | $22.07M |
| Sep 8, 2026 | $0.05183 | $0.05371 | $0.05126 | $0.05196 | +0.25% | $65,585 | $21.79M |
| Sep 7, 2026 | $0.05165 | $0.05317 | $0.05114 | $0.05183 | +0.35% | $60,004 | $21.74M |
| Sep 6, 2026 | $0.05136 | $0.05236 | $0.05056 | $0.05165 | +0.56% | $62,738 | $21.66M |
| Sep 5, 2026 | $0.04908 | $0.05216 | $0.04883 | $0.05136 | +4.65% | $59,236 | $21.54M |
| Sep 4, 2026 | $0.0499 | $0.04997 | $0.04808 | $0.04908 | -1.64% | $59,142 | $20.58M |
| Sep 3, 2026 | $0.04888 | $0.0507 | $0.04846 | $0.0499 | +2.09% | $59,226 | $20.93M |
| Sep 2, 2026 | $0.04973 | $0.05055 | $0.04867 | $0.04888 | -1.71% | $57,289 | $20.50M |
| Sep 1, 2026 | $0.04915 | $0.05123 | $0.04811 | $0.04973 | +1.18% | $67,192 | $20.85M |
| Aug 31, 2026 | $0.05003 | $0.05158 | $0.04825 | $0.04915 | -1.76% | $64,810 | $20.61M |
| Aug 30, 2026 | $0.04776 | $0.05003 | $0.04724 | $0.05003 | +4.75% | $58,868 | $20.98M |
| Aug 29, 2026 | $0.04827 | $0.04973 | $0.04692 | $0.04776 | -1.06% | $57,556 | $20.03M |
| Aug 28, 2026 | $0.04941 | $0.04956 | $0.04547 | $0.04827 | -2.31% | $59,869 | $20.24M |
| Aug 27, 2026 | $0.04655 | $0.04997 | $0.04552 | $0.04941 | +6.14% | $64,759 | $20.72M |
| Aug 26, 2026 | $0.04367 | $0.04769 | $0.04351 | $0.04655 | +6.59% | $65,747 | $19.52M |
| Aug 25, 2026 | $0.04471 | $0.04586 | $0.04318 | $0.04367 | -2.33% | $58,700 | $18.31M |
| Aug 24, 2026 | $0.04605 | $0.04618 | $0.04416 | $0.04471 | -2.91% | $56,833 | $18.75M |
| Aug 23, 2026 | $0.04488 | $0.04697 | $0.04329 | $0.04605 | +2.61% | $65,963 | $19.31M |
| Aug 22, 2026 | $0.04656 | $0.04915 | $0.0446 | $0.04488 | -3.61% | $58,434 | $18.82M |
| Aug 21, 2026 | $0.04243 | $0.04736 | $0.04231 | $0.04656 | +9.73% | $70,386 | $19.53M |
| Aug 20, 2026 | $0.04087 | $0.0432 | $0.04045 | $0.04243 | +3.82% | $64,056 | $17.79M |
| Aug 19, 2026 | $0.03877 | $0.04149 | $0.0386 | $0.04087 | +5.42% | $74,916 | $17.14M |
| Aug 18, 2026 | $0.03946 | $0.03964 | $0.03862 | $0.03877 | -1.75% | $59,598 | $16.26M |
| Aug 17, 2026 | $0.03981 | $0.04039 | $0.03937 | $0.03946 | -0.88% | $56,236 | $16.55M |
| Aug 16, 2026 | $0.04012 | $0.04112 | $0.03951 | $0.03981 | -0.77% | $59,014 | $16.69M |
| Aug 15, 2026 | $0.03963 | $0.04109 | $0.0392 | $0.04012 | +1.24% | $62,617 | $16.82M |
| Aug 14, 2026 | $0.04013 | $0.04022 | $0.03837 | $0.03963 | -1.25% | $63,752 | $16.62M |
| Aug 13, 2026 | $0.03885 | $0.04037 | $0.03867 | $0.04013 | +3.29% | $56,817 | $16.83M |
| Aug 12, 2026 | $0.03944 | $0.04107 | $0.03866 | $0.03885 | -1.50% | $68,429 | $16.29M |
| Aug 11, 2026 | $0.04153 | $0.04169 | $0.0393 | $0.03944 | -5.03% | $57,231 | $16.54M |
| Aug 10, 2026 | $0.04298 | $0.04535 | $0.04104 | $0.04153 | -3.37% | $62,788 | $17.42M |
| Aug 9, 2026 | $0.03992 | $0.04388 | $0.03988 | $0.04298 | +7.67% | $63,912 | $18.02M |
| Aug 8, 2026 | $0.03896 | $0.04109 | $0.03887 | $0.03992 | +2.46% | $82,014 | $16.74M |
| Aug 7, 2026 | $0.03965 | $0.04016 | $0.03887 | $0.03896 | -1.74% | $55,039 | $16.34M |
| Aug 6, 2026 | $0.03942 | $0.04062 | $0.03912 | $0.03965 | +0.58% | $56,328 | $16.63M |
| Aug 5, 2026 | $0.03888 | $0.0408 | $0.03883 | $0.03942 | +1.39% | $65,983 | $16.53M |
| Aug 4, 2026 | $0.03959 | $0.04019 | $0.03882 | $0.03888 | -1.79% | $52,323 | $16.30M |
| Aug 3, 2026 | $0.04087 | $0.04087 | $0.0384 | $0.03959 | -3.13% | $57,792 | $16.60M |
| Aug 2, 2026 | $0.03886 | $0.04099 | $0.03886 | $0.04087 | +5.17% | $56,441 | $17.14M |
| Aug 1, 2026 | $0.03901 | $0.04005 | $0.03854 | $0.03886 | -0.38% | $54,356 | $16.30M |
| Jul 31, 2026 | $0.03821 | $0.04068 | $0.03801 | $0.03901 | +2.09% | $63,623 | $16.36M |
| Jul 30, 2026 | $0.03765 | $0.03958 | $0.03741 | $0.03821 | +1.49% | $58,707 | $16.02M |
| Jul 29, 2026 | $0.03927 | $0.03959 | $0.0367 | $0.03765 | -4.13% | $56,128 | $15.79M |
| Jul 28, 2026 | $0.03884 | $0.0401 | $0.03806 | $0.03927 | +1.11% | $58,373 | $16.47M |
| Jul 27, 2026 | $0.04159 | $0.04183 | $0.0386 | $0.03884 | -6.61% | $61,253 | $16.29M |
| Jul 26, 2026 | $0.04068 | $0.04186 | $0.0402 | $0.04159 | +2.24% | $54,989 | $17.44M |
| Jul 25, 2026 | $0.04047 | $0.04294 | $0.04037 | $0.04068 | +0.52% | $59,281 | $17.06M |
| Jul 24, 2026 | $0.0421 | $0.04221 | $0.04028 | $0.04047 | -3.87% | $59,470 | $16.97M |
| Jul 23, 2026 | $0.04334 | $0.04368 | $0.04189 | $0.0421 | -2.86% | $59,342 | $17.65M |
| Jul 22, 2026 | $0.04358 | $0.04439 | $0.04267 | $0.04334 | -0.55% | $62,118 | $18.17M |
| Jul 21, 2026 | $0.04233 | $0.04417 | $0.04221 | $0.04358 | +2.95% | $62,344 | $18.28M |
| Jul 20, 2026 | $0.04165 | $0.04285 | $0.0409 | $0.04233 | +1.63% | $67,669 | $17.75M |
| Jul 19, 2026 | $0.04223 | $0.04249 | $0.04118 | $0.04165 | -1.37% | $60,604 | $17.47M |
| Jul 18, 2026 | $0.04253 | $0.04285 | $0.04169 | $0.04223 | -0.71% | $59,707 | $17.71M |
| Jul 17, 2026 | $0.04277 | $0.04316 | $0.04204 | $0.04253 | -0.56% | $56,037 | $17.84M |
| Jul 16, 2026 | $0.04383 | $0.04411 | $0.04267 | $0.04277 | -2.42% | $66,450 | $17.94M |
| Jul 15, 2026 | $0.04416 | $0.04487 | $0.04348 | $0.04383 | -0.75% | $60,001 | $18.38M |
| Jul 14, 2026 | $0.04255 | $0.04466 | $0.0423 | $0.04416 | +3.78% | $58,317 | $18.52M |
| Jul 13, 2026 | $0.04382 | $0.04461 | $0.04184 | $0.04255 | -2.90% | $57,817 | $17.84M |
| Jul 12, 2026 | $0.04502 | $0.04516 | $0.04373 | $0.04382 | -2.67% | $55,249 | $18.38M |
| Jul 11, 2026 | $0.04501 | $0.04804 | $0.0448 | $0.04502 | +0.02% | $73,021 | $18.88M |
| Jul 10, 2026 | $0.0443 | $0.04582 | $0.04417 | $0.04501 | +1.60% | $66,659 | $18.88M |
| Jul 9, 2026 | $0.04326 | $0.0445 | $0.04309 | $0.0443 | +2.40% | $55,196 | $18.58M |
| Jul 8, 2026 | $0.04418 | $0.04449 | $0.0427 | $0.04326 | -2.08% | $59,329 | $18.14M |
| Jul 7, 2026 | $0.04622 | $0.04656 | $0.04408 | $0.04418 | -4.41% | $62,340 | $18.53M |
| Jul 6, 2026 | $0.04633 | $0.04718 | $0.04401 | $0.04622 | -0.24% | $60,177 | $19.38M |
| Jul 5, 2026 | $0.04726 | $0.04726 | $0.04533 | $0.04633 | -1.97% | $63,311 | $19.43M |
| Jul 4, 2026 | $0.04654 | $0.04992 | $0.0456 | $0.04726 | +1.55% | $66,021 | $19.82M |
| Jul 3, 2026 | $0.04487 | $0.04681 | $0.04485 | $0.04654 | +3.72% | $58,854 | $19.52M |
| Jul 2, 2026 | $0.04537 | $0.04588 | $0.04462 | $0.04487 | -1.10% | $62,638 | $18.82M |
| Jul 1, 2026 | $0.04319 | $0.04584 | $0.0418 | $0.04537 | +5.05% | $69,258 | $19.03M |
| Jun 30, 2026 | $0.0444 | $0.04473 | $0.04204 | $0.04319 | -2.73% | $69,547 | $18.11M |
| Jun 29, 2026 | $0.04436 | $0.04545 | $0.04387 | $0.0444 | +0.09% | $69,234 | $18.62M |
| Jun 28, 2026 | $0.04388 | $0.04699 | $0.04378 | $0.04436 | +1.09% | $73,348 | $18.60M |
| Jun 27, 2026 | $0.04491 | $0.0454 | $0.04361 | $0.04388 | -2.29% | $70,650 | $18.40M |
| Jun 26, 2026 | $0.04412 | $0.04575 | $0.0425 | $0.04491 | +1.79% | $59,618 | $18.83M |
| Jun 25, 2026 | $0.04597 | $0.04641 | $0.04255 | $0.04412 | -4.02% | $62,587 | $18.50M |
| Jun 24, 2026 | $0.04785 | $0.04809 | $0.04374 | $0.04597 | -3.93% | $77,250 | $19.28M |
| Jun 23, 2026 | $0.05012 | $0.05037 | $0.04666 | $0.04785 | -4.53% | $63,679 | $20.07M |
| Jun 22, 2026 | $0.0505 | $0.05216 | $0.04951 | $0.05012 | -0.75% | $60,347 | $21.02M |
| Jun 21, 2026 | $0.0517 | $0.05359 | $0.05044 | $0.0505 | -2.32% | $59,455 | $21.18M |
| Jun 20, 2026 | $0.04987 | $0.05325 | $0.04904 | $0.0517 | +3.67% | $62,225 | $21.68M |
| Jun 19, 2026 | $0.05035 | $0.05071 | $0.04886 | $0.04987 | — | $59,540 | $20.91M |
Flux Historical Data FAQ
Window highs, lows, best/worst days and volume for FluxWhat is the all-time high for FLUX?
Flux's record price is about $3.33. It currently trades at $0.0517, roughly 98.4% below that peak. The all-time low on record is $0.01640374. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the FLUX market cap?
Flux has a market capitalisation of about $21.73M, on roughly $3.71M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did FLUX change over this window?
Across 90 daily candles, close-to-close moved up 3.61%.
What were FLUX's high and low in this window?
In this sample, the highest trade print is about $0.0590 (Sep 15, 2026) and the lowest about $0.0367 (Jul 29, 2026).
What were FLUX's best and worst days in this window?
Best close-to-close day was about +9.73% (Aug 21, 2026); worst was -6.66% (Sep 15, 2026).