Market [unlinked] / USD
Identifier on Bitstamp: flrusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-03 |
0.0343 USD |
3,772,841.0000 |
0.0340 USD |
0.0316 USD |
0.0386 USD |
0.0350 USD |
| 2024-12-02 |
0.0317 USD |
10,316,360.5000 |
0.0308 USD |
0.0287 USD |
0.0362 USD |
0.0337 USD |
| 2024-12-01 |
0.0284 USD |
7,360,141.9000 |
0.0283 USD |
0.0267 USD |
0.0317 USD |
0.0307 USD |
| 2024-11-30 |
0.0284 USD |
3,989,803.6000 |
0.0291 USD |
0.0269 USD |
0.0320 USD |
0.0281 USD |
| 2024-11-29 |
0.0265 USD |
4,095,465.8000 |
0.0231 USD |
0.0231 USD |
0.0302 USD |
0.0294 USD |
| 2024-11-28 |
0.0232 USD |
1,423,402.4000 |
0.0232 USD |
0.0224 USD |
0.0238 USD |
0.0234 USD |
| 2024-11-27 |
0.0225 USD |
946,005.2000 |
0.0219 USD |
0.0216 USD |
0.0234 USD |
0.0233 USD |
| 2024-11-26 |
0.0223 USD |
1,516,626.8000 |
0.0228 USD |
0.0211 USD |
0.0238 USD |
0.0221 USD |
| 2024-11-25 |
0.0234 USD |
1,391,030.5000 |
0.0234 USD |
0.0221 USD |
0.0243 USD |
0.0225 USD |
| 2024-11-24 |
0.0234 USD |
2,101,009.1000 |
0.0231 USD |
0.0213 USD |
0.0251 USD |
0.0238 USD |
| 2024-11-23 |
0.0233 USD |
2,688,319.1000 |
0.0223 USD |
0.0221 USD |
0.0250 USD |
0.0227 USD |
| 2024-11-22 |
0.0222 USD |
3,646,724.0000 |
0.0205 USD |
0.0202 USD |
0.0232 USD |
0.0223 USD |
| 2024-11-21 |
0.0200 USD |
2,802,012.0000 |
0.0198 USD |
0.0194 USD |
0.0210 USD |
0.0203 USD |
| 2024-11-20 |
0.0200 USD |
2,601,275.4000 |
0.0200 USD |
0.0195 USD |
0.0208 USD |
0.0195 USD |
| 2024-11-19 |
0.0204 USD |
607,204.8000 |
0.0205 USD |
0.0199 USD |
0.0211 USD |
0.0201 USD |
| 2024-11-18 |
0.0208 USD |
2,417,714.7000 |
0.0203 USD |
0.0196 USD |
0.0235 USD |
0.0204 USD |
| 2024-11-17 |
0.0211 USD |
3,130,872.2000 |
0.0231 USD |
0.0196 USD |
0.0243 USD |
0.0197 USD |
| 2024-11-16 |
0.0217 USD |
9,591,193.7000 |
0.0182 USD |
0.0180 USD |
0.0269 USD |
0.0219 USD |
| 2024-11-15 |
0.0189 USD |
10,205,956.6000 |
0.0142 USD |
0.0141 USD |
0.0224 USD |
0.0184 USD |
| 2024-11-14 |
0.0145 USD |
1,882,604.5000 |
0.0146 USD |
0.0140 USD |
0.0148 USD |
0.0144 USD |
| 2024-11-13 |
0.0148 USD |
2,139,409.8000 |
0.0153 USD |
0.0142 USD |
0.0158 USD |
0.0147 USD |
| 2024-11-12 |
0.0147 USD |
1,939,722.5000 |
0.0147 USD |
0.0141 USD |
0.0154 USD |
0.0152 USD |
| 2024-11-11 |
0.0144 USD |
1,704,859.4000 |
0.0144 USD |
0.0139 USD |
0.0149 USD |
0.0146 USD |
| 2024-11-10 |
0.0143 USD |
1,740,076.4000 |
0.0140 USD |
0.0137 USD |
0.0149 USD |
0.0149 USD |
| 2024-11-09 |
0.0137 USD |
669,892.7000 |
0.0135 USD |
0.0135 USD |
0.0140 USD |
0.0140 USD |
| 2024-11-08 |
0.0136 USD |
2,055,321.7000 |
0.0132 USD |
0.0130 USD |
0.0141 USD |
0.0135 USD |
| 2024-11-07 |
0.0131 USD |
4,492,644.9000 |
0.0131 USD |
0.0130 USD |
0.0133 USD |
0.0132 USD |
| 2024-11-06 |
0.0131 USD |
659,214.3000 |
0.0126 USD |
0.0126 USD |
0.0133 USD |
0.0130 USD |
| 2024-11-05 |
0.0124 USD |
232,476.3000 |
0.0122 USD |
0.0122 USD |
0.0125 USD |
0.0125 USD |
| 2024-11-04 |
0.0122 USD |
11,673,857.3000 |
0.0125 USD |
0.0121 USD |
0.0126 USD |
0.0122 USD |
| 2024-11-03 |
0.0128 USD |
3,891,819.9000 |
0.0133 USD |
0.0123 USD |
0.0133 USD |
0.0126 USD |
| 2024-11-02 |
0.0131 USD |
9,506,888.0000 |
0.0131 USD |
0.0131 USD |
0.0138 USD |
0.0131 USD |
| 2024-11-01 |
0.0133 USD |
1,739,731.6000 |
0.0133 USD |
0.0130 USD |
0.0136 USD |
0.0130 USD |
| 2024-10-31 |
0.0134 USD |
3,911,910.6000 |
0.0138 USD |
0.0131 USD |
0.0138 USD |
0.0133 USD |
| 2024-10-30 |
0.0139 USD |
868,994.3000 |
0.0140 USD |
0.0137 USD |
0.0141 USD |
0.0138 USD |
| 2024-10-29 |
0.0140 USD |
302,405.6000 |
0.0139 USD |
0.0137 USD |
0.0142 USD |
0.0141 USD |
| 2024-10-28 |
0.0137 USD |
809,832.5000 |
0.0141 USD |
0.0134 USD |
0.0142 USD |
0.0140 USD |
| 2024-10-27 |
0.0139 USD |
1,172,629.3000 |
0.0138 USD |
0.0136 USD |
0.0143 USD |
0.0140 USD |
| 2024-10-26 |
0.0136 USD |
356,858.5000 |
0.0135 USD |
0.0134 USD |
0.0138 USD |
0.0136 USD |
| 2024-10-25 |
0.0141 USD |
502,925.8000 |
0.0144 USD |
0.0137 USD |
0.0145 USD |
0.0138 USD |
| 2024-10-24 |
0.0144 USD |
4,725,731.8000 |
0.0142 USD |
0.0140 USD |
0.0146 USD |
0.0143 USD |
| 2024-10-23 |
0.0143 USD |
2,702,841.5000 |
0.0147 USD |
0.0140 USD |
0.0147 USD |
0.0141 USD |
| 2024-10-22 |
0.0150 USD |
920,499.7000 |
0.0149 USD |
0.0143 USD |
0.0158 USD |
0.0147 USD |
| 2024-10-21 |
0.0152 USD |
1,946,831.1000 |
0.0153 USD |
0.0146 USD |
0.0158 USD |
0.0150 USD |
| 2024-10-20 |
0.0150 USD |
780,299.1000 |
0.0147 USD |
0.0147 USD |
0.0153 USD |
0.0153 USD |
| 2024-10-19 |
0.0147 USD |
1,496,522.6000 |
0.0150 USD |
0.0146 USD |
0.0150 USD |
0.0146 USD |
| 2024-10-18 |
0.0146 USD |
171,634.9000 |
0.0147 USD |
0.0146 USD |
0.0147 USD |
0.0147 USD |
| 2024-10-17 |
0.0145 USD |
582,448.9000 |
0.0146 USD |
0.0143 USD |
0.0148 USD |
0.0144 USD |
| 2024-10-16 |
0.0149 USD |
386,885.8000 |
0.0149 USD |
0.0148 USD |
0.0152 USD |
0.0148 USD |
| 2024-10-15 |
0.0152 USD |
640,427.6000 |
0.0155 USD |
0.0149 USD |
0.0157 USD |
0.0149 USD |