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
$0.05654
+1.82% 1D
Recently Viewed
1H+0.68%
1D+1.82%
1W-13.86%
1M-26.82%
Flux (FLUX) has 90 days of daily open, high, low and close on file. Over that window FLUX ranged $0.03877 to $0.08995, closed at $0.05665 and is up 45.4% across the window.
Flux — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.08995
Window low
$0.03877
First → last
+45.41%
Latest close
$0.05665
vs live
-0.19%
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 |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.05746 | $0.05758 | $0.05485 | $0.05665 | -1.41% | $19,927 | $23.98M |
| Nov 3, 2026 | $0.05573 | $0.05841 | $0.05488 | $0.05746 | +3.10% | $61,554 | $24.32M |
| Nov 2, 2026 | $0.05872 | $0.0607 | $0.05529 | $0.05573 | -5.09% | $66,070 | $23.59M |
| Nov 1, 2026 | $0.05965 | $0.06022 | $0.05808 | $0.05872 | -1.56% | $63,265 | $24.85M |
| Oct 31, 2026 | $0.06052 | $0.06102 | $0.05917 | $0.05965 | -1.44% | $67,530 | $25.25M |
| Oct 30, 2026 | $0.06109 | $0.06195 | $0.05795 | $0.06052 | -0.93% | $64,427 | $25.62M |
| Oct 29, 2026 | $0.06808 | $0.06858 | $0.06104 | $0.06109 | -10.27% | $69,186 | $25.86M |
| Oct 28, 2026 | $0.0665 | $0.06975 | $0.06552 | $0.06808 | +2.38% | $64,809 | $28.82M |
| Oct 27, 2026 | $0.06245 | $0.06719 | $0.06123 | $0.0665 | +6.49% | $61,611 | $28.15M |
| Oct 26, 2026 | $0.06364 | $0.06428 | $0.06147 | $0.06245 | -1.87% | $58,436 | $26.43M |
| Oct 25, 2026 | $0.06517 | $0.06593 | $0.06272 | $0.06364 | -2.35% | $63,972 | $26.94M |
| Oct 24, 2026 | $0.06633 | $0.06765 | $0.06298 | $0.06517 | -1.75% | $62,457 | $27.59M |
| Oct 23, 2026 | $0.06539 | $0.06866 | $0.06448 | $0.06633 | +1.44% | $64,007 | $28.08M |
| Oct 22, 2026 | $0.07152 | $0.07169 | $0.06467 | $0.06539 | -8.57% | $63,703 | $27.68M |
| Oct 21, 2026 | $0.07164 | $0.07285 | $0.07083 | $0.07152 | -0.17% | $57,385 | $30.27M |
| Oct 20, 2026 | $0.07113 | $0.07251 | $0.06909 | $0.07164 | +0.72% | $58,594 | $30.32M |
| Oct 19, 2026 | $0.07138 | $0.07266 | $0.06943 | $0.07113 | -0.35% | $63,600 | $30.11M |
| Oct 18, 2026 | $0.07448 | $0.07473 | $0.06805 | $0.07138 | -4.16% | $62,924 | $30.21M |
| Oct 17, 2026 | $0.07715 | $0.08021 | $0.07369 | $0.07448 | -3.46% | $62,280 | $31.53M |
| Oct 16, 2026 | $0.07776 | $0.08078 | $0.07605 | $0.07715 | -0.78% | $63,131 | $32.66M |
| Oct 15, 2026 | $0.07985 | $0.08036 | $0.07258 | $0.07776 | -2.62% | $74,652 | $32.91M |
| Oct 14, 2026 | $0.08276 | $0.08527 | $0.07894 | $0.07985 | -3.52% | $72,807 | $33.80M |
| Oct 13, 2026 | $0.08366 | $0.08655 | $0.07975 | $0.08276 | -1.08% | $64,273 | $35.03M |
| Oct 12, 2026 | $0.08995 | $0.0912 | $0.08348 | $0.08366 | -6.99% | $96,957 | $35.41M |
| Oct 11, 2026 | $0.08314 | $0.09175 | $0.08054 | $0.08995 | +8.19% | $105,197 | $38.07M |
| Oct 10, 2026 | $0.0848 | $0.08866 | $0.0831 | $0.08314 | -1.96% | $135,204 | $35.19M |
| Oct 9, 2026 | $0.07498 | $0.08515 | $0.07485 | $0.0848 | +13.10% | $103,298 | $35.89M |
| Oct 8, 2026 | $0.08193 | $0.08529 | $0.07288 | $0.07498 | -8.48% | $137,753 | $31.74M |
| Oct 7, 2026 | $0.0850 | $0.0853 | $0.0774 | $0.08193 | -3.61% | $128,895 | $34.68M |
| Oct 6, 2026 | $0.08469 | $0.09739 | $0.0831 | $0.0850 | +0.37% | $114,615 | $35.98M |
| Oct 5, 2026 | $0.07726 | $0.08551 | $0.0770 | $0.08469 | +9.62% | $81,674 | $35.85M |
| Oct 4, 2026 | $0.07495 | $0.0782 | $0.0742 | $0.07726 | +3.08% | $65,605 | $32.70M |
| Oct 3, 2026 | $0.0721 | $0.07553 | $0.07209 | $0.07495 | +3.95% | $57,866 | $31.72M |
| Oct 2, 2026 | $0.07209 | $0.0767 | $0.07051 | $0.0721 | +0.01% | $59,813 | $30.52M |
| Oct 1, 2026 | $0.07397 | $0.07443 | $0.0720 | $0.07209 | -2.54% | $59,703 | $30.51M |
| Sep 30, 2026 | $0.07195 | $0.07648 | $0.07085 | $0.07397 | +2.81% | $66,165 | $31.31M |
| Sep 29, 2026 | $0.06836 | $0.07467 | $0.06543 | $0.07195 | +5.25% | $77,462 | $30.45M |
| Sep 28, 2026 | $0.07532 | $0.07565 | $0.06658 | $0.06836 | -9.24% | $65,863 | $28.94M |
| Sep 27, 2026 | $0.07275 | $0.07612 | $0.07234 | $0.07532 | +3.53% | $66,176 | $31.88M |
| Sep 26, 2026 | $0.07027 | $0.0749 | $0.06951 | $0.07275 | +3.53% | $61,284 | $30.79M |
| Sep 25, 2026 | $0.06926 | $0.07079 | $0.06746 | $0.07027 | +1.46% | $58,473 | $29.74M |
| Sep 24, 2026 | $0.06963 | $0.07199 | $0.06652 | $0.06926 | -0.53% | $60,752 | $29.32M |
| Sep 23, 2026 | $0.06739 | $0.07222 | $0.06461 | $0.06963 | +3.32% | $79,301 | $29.47M |
| Sep 22, 2026 | $0.06169 | $0.07037 | $0.06169 | $0.06739 | +9.24% | $107,609 | $28.52M |
| Sep 21, 2026 | $0.05867 | $0.06267 | $0.05806 | $0.06169 | +5.15% | $69,245 | $26.11M |
| Sep 20, 2026 | $0.05952 | $0.0599 | $0.05665 | $0.05867 | -1.43% | $78,851 | $24.83M |
| Sep 19, 2026 | $0.05665 | $0.06056 | $0.05581 | $0.05952 | +5.07% | $83,842 | $25.19M |
| Sep 18, 2026 | $0.05353 | $0.05682 | $0.05297 | $0.05665 | +5.83% | $64,349 | $23.98M |
| Sep 17, 2026 | $0.05314 | $0.05368 | $0.05228 | $0.05353 | +0.73% | $73,543 | $22.66M |
| Sep 16, 2026 | $0.05382 | $0.05408 | $0.05067 | $0.05314 | -1.26% | $55,567 | $22.49M |
| Sep 15, 2026 | $0.05766 | $0.0590 | $0.05295 | $0.05382 | -6.66% | $66,569 | $22.78M |
| Sep 14, 2026 | $0.05581 | $0.05897 | $0.05471 | $0.05766 | +3.31% | $78,866 | $24.41M |
| Sep 13, 2026 | $0.05275 | $0.05719 | $0.05259 | $0.05581 | +5.80% | $70,066 | $23.62M |
| Sep 12, 2026 | $0.05072 | $0.0532 | $0.05063 | $0.05275 | +4.00% | $59,444 | $22.33M |
| Sep 11, 2026 | $0.04991 | $0.05193 | $0.04894 | $0.05072 | +1.62% | $60,006 | $21.47M |
| Sep 10, 2026 | $0.05263 | $0.05393 | $0.04968 | $0.04991 | -5.17% | $78,635 | $21.13M |
| Sep 9, 2026 | $0.05196 | $0.05397 | $0.0511 | $0.05263 | +1.29% | $63,665 | $22.28M |
| Sep 8, 2026 | $0.05183 | $0.05371 | $0.05126 | $0.05196 | +0.25% | $65,585 | $21.99M |
| Sep 7, 2026 | $0.05165 | $0.05317 | $0.05114 | $0.05183 | +0.35% | $60,004 | $21.94M |
| Sep 6, 2026 | $0.05136 | $0.05236 | $0.05056 | $0.05165 | +0.56% | $62,738 | $21.86M |
| Sep 5, 2026 | $0.04908 | $0.05216 | $0.04883 | $0.05136 | +4.65% | $59,236 | $21.74M |
| Sep 4, 2026 | $0.0499 | $0.04997 | $0.04808 | $0.04908 | -1.64% | $59,142 | $20.77M |
| Sep 3, 2026 | $0.04888 | $0.0507 | $0.04846 | $0.0499 | +2.09% | $59,226 | $21.12M |
| Sep 2, 2026 | $0.04973 | $0.05055 | $0.04867 | $0.04888 | -1.71% | $57,289 | $20.69M |
| Sep 1, 2026 | $0.04915 | $0.05123 | $0.04811 | $0.04973 | +1.18% | $67,192 | $21.05M |
| Aug 31, 2026 | $0.05003 | $0.05158 | $0.04825 | $0.04915 | -1.76% | $64,810 | $20.80M |
| Aug 30, 2026 | $0.04776 | $0.05003 | $0.04724 | $0.05003 | +4.75% | $58,868 | $21.18M |
| Aug 29, 2026 | $0.04827 | $0.04973 | $0.04692 | $0.04776 | -1.06% | $57,556 | $20.22M |
| Aug 28, 2026 | $0.04941 | $0.04956 | $0.04547 | $0.04827 | -2.31% | $59,869 | $20.43M |
| Aug 27, 2026 | $0.04655 | $0.04997 | $0.04552 | $0.04941 | +6.14% | $64,759 | $20.91M |
| Aug 26, 2026 | $0.04367 | $0.04769 | $0.04351 | $0.04655 | +6.59% | $65,747 | $19.70M |
| Aug 25, 2026 | $0.04471 | $0.04586 | $0.04318 | $0.04367 | -2.33% | $58,700 | $18.48M |
| Aug 24, 2026 | $0.04605 | $0.04618 | $0.04416 | $0.04471 | -2.91% | $56,833 | $18.92M |
| Aug 23, 2026 | $0.04488 | $0.04697 | $0.04329 | $0.04605 | +2.61% | $65,963 | $19.49M |
| Aug 22, 2026 | $0.04656 | $0.04915 | $0.0446 | $0.04488 | -3.61% | $58,434 | $19.00M |
| Aug 21, 2026 | $0.04243 | $0.04736 | $0.04231 | $0.04656 | +9.73% | $70,386 | $19.71M |
| Aug 20, 2026 | $0.04087 | $0.0432 | $0.04045 | $0.04243 | +3.82% | $64,056 | $17.96M |
| Aug 19, 2026 | $0.03877 | $0.04149 | $0.0386 | $0.04087 | +5.42% | $74,916 | $17.30M |
| Aug 18, 2026 | $0.03946 | $0.03964 | $0.03862 | $0.03877 | -1.75% | $59,598 | $16.41M |
| Aug 17, 2026 | $0.03981 | $0.04039 | $0.03937 | $0.03946 | -0.88% | $56,236 | $16.70M |
| Aug 16, 2026 | $0.04012 | $0.04112 | $0.03951 | $0.03981 | -0.77% | $59,014 | $16.85M |
| Aug 15, 2026 | $0.03963 | $0.04109 | $0.0392 | $0.04012 | +1.24% | $62,617 | $16.98M |
| Aug 14, 2026 | $0.04013 | $0.04022 | $0.03837 | $0.03963 | -1.25% | $63,752 | $16.77M |
| Aug 13, 2026 | $0.03885 | $0.04037 | $0.03867 | $0.04013 | +3.29% | $56,817 | $16.99M |
| Aug 12, 2026 | $0.03944 | $0.04107 | $0.03866 | $0.03885 | -1.50% | $68,429 | $16.44M |
| Aug 11, 2026 | $0.04153 | $0.04169 | $0.0393 | $0.03944 | -5.03% | $57,231 | $16.69M |
| Aug 10, 2026 | $0.04298 | $0.04535 | $0.04104 | $0.04153 | -3.37% | $62,788 | $17.58M |
| Aug 9, 2026 | $0.03992 | $0.04388 | $0.03988 | $0.04298 | +7.67% | $63,912 | $18.19M |
| Aug 8, 2026 | $0.03896 | $0.04109 | $0.03887 | $0.03992 | +2.46% | $82,014 | $16.90M |
| Aug 7, 2026 | $0.03965 | $0.04016 | $0.03887 | $0.03896 | — | $55,039 | $16.49M |
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 $0.05654, roughly 98.3% 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 $23.86M, on roughly $4.40M 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 45.41%.
What were FLUX's high and low in this window?
In this sample, the highest trade print is about $0.09739 (Oct 6, 2026) and the lowest about $0.03837 (Aug 14, 2026).
What were FLUX's best and worst days in this window?
Best close-to-close day was about +13.10% (Oct 9, 2026); worst was -10.27% (Oct 29, 2026).