Market [unlinked] / USD
Identifier on Kraken: FLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-24 |
0.0233 USD |
2,269,705.4251 |
0.0228 USD |
0.0228 USD |
0.0235 USD |
0.0235 USD |
| 2024-11-23 |
0.0233 USD |
70,886,441.7447 |
0.0223 USD |
0.0222 USD |
0.0250 USD |
0.0229 USD |
| 2024-11-22 |
0.0221 USD |
94,107,810.7835 |
0.0203 USD |
0.0203 USD |
0.0233 USD |
0.0224 USD |
| 2024-11-21 |
0.0201 USD |
31,137,392.1348 |
0.0198 USD |
0.0195 USD |
0.0211 USD |
0.0201 USD |
| 2024-11-20 |
0.0200 USD |
20,877,897.1483 |
0.0201 USD |
0.0194 USD |
0.0211 USD |
0.0194 USD |
| 2024-11-19 |
0.0203 USD |
39,509,617.9938 |
0.0204 USD |
0.0199 USD |
0.0212 USD |
0.0202 USD |
| 2024-11-18 |
0.0209 USD |
43,838,993.9880 |
0.0199 USD |
0.0196 USD |
0.0229 USD |
0.0204 USD |
| 2024-11-17 |
0.0212 USD |
87,825,830.6606 |
0.0222 USD |
0.0195 USD |
0.0244 USD |
0.0198 USD |
| 2024-11-16 |
0.0220 USD |
207,027,092.9994 |
0.0182 USD |
0.0180 USD |
0.0268 USD |
0.0226 USD |
| 2024-11-15 |
0.0180 USD |
132,897,651.7022 |
0.0142 USD |
0.0141 USD |
0.0226 USD |
0.0212 USD |
| 2024-11-14 |
0.0143 USD |
22,364,853.6775 |
0.0146 USD |
0.0140 USD |
0.0148 USD |
0.0142 USD |
| 2024-11-13 |
0.0150 USD |
34,435,198.2219 |
0.0152 USD |
0.0143 USD |
0.0159 USD |
0.0149 USD |
| 2024-11-12 |
0.0148 USD |
54,947,257.6184 |
0.0146 USD |
0.0140 USD |
0.0158 USD |
0.0151 USD |
| 2024-11-11 |
0.0143 USD |
29,272,844.9284 |
0.0143 USD |
0.0139 USD |
0.0148 USD |
0.0147 USD |
| 2024-11-10 |
0.0143 USD |
35,303,675.5332 |
0.0140 USD |
0.0139 USD |
0.0150 USD |
0.0150 USD |
| 2024-11-09 |
0.0136 USD |
6,557,666.0532 |
0.0135 USD |
0.0134 USD |
0.0139 USD |
0.0138 USD |
| 2024-11-08 |
0.0136 USD |
24,423,040.5642 |
0.0132 USD |
0.0130 USD |
0.0142 USD |
0.0135 USD |
| 2024-11-07 |
0.0131 USD |
13,090,949.2324 |
0.0131 USD |
0.0130 USD |
0.0134 USD |
0.0131 USD |
| 2024-11-06 |
0.0131 USD |
14,590,841.4177 |
0.0125 USD |
0.0124 USD |
0.0135 USD |
0.0130 USD |
| 2024-11-05 |
0.0124 USD |
6,943,854.0473 |
0.0122 USD |
0.0122 USD |
0.0126 USD |
0.0125 USD |
| 2024-11-04 |
0.0123 USD |
13,512,294.4416 |
0.0126 USD |
0.0120 USD |
0.0126 USD |
0.0122 USD |
| 2024-11-03 |
0.0126 USD |
15,937,758.8599 |
0.0133 USD |
0.0122 USD |
0.0133 USD |
0.0126 USD |
| 2024-11-02 |
0.0133 USD |
8,733,035.3010 |
0.0131 USD |
0.0131 USD |
0.0139 USD |
0.0131 USD |
| 2024-11-01 |
0.0132 USD |
15,690,668.9547 |
0.0133 USD |
0.0130 USD |
0.0136 USD |
0.0131 USD |
| 2024-10-31 |
0.0134 USD |
15,290,652.4138 |
0.0138 USD |
0.0131 USD |
0.0138 USD |
0.0133 USD |
| 2024-10-30 |
0.0138 USD |
5,178,023.5897 |
0.0140 USD |
0.0137 USD |
0.0141 USD |
0.0137 USD |
| 2024-10-29 |
0.0139 USD |
21,020,906.3109 |
0.0139 USD |
0.0137 USD |
0.0143 USD |
0.0141 USD |
| 2024-10-28 |
0.0138 USD |
10,547,631.8886 |
0.0141 USD |
0.0134 USD |
0.0142 USD |
0.0138 USD |
| 2024-10-27 |
0.0139 USD |
23,936,131.1774 |
0.0136 USD |
0.0136 USD |
0.0144 USD |
0.0140 USD |
| 2024-10-26 |
0.0136 USD |
7,848,109.7163 |
0.0136 USD |
0.0134 USD |
0.0138 USD |
0.0136 USD |
| 2024-10-25 |
0.0142 USD |
6,703,353.0840 |
0.0144 USD |
0.0139 USD |
0.0145 USD |
0.0140 USD |
| 2024-10-24 |
0.0142 USD |
11,300,636.0610 |
0.0141 USD |
0.0140 USD |
0.0145 USD |
0.0142 USD |
| 2024-10-23 |
0.0144 USD |
9,915,448.7035 |
0.0147 USD |
0.0140 USD |
0.0148 USD |
0.0141 USD |
| 2024-10-22 |
0.0150 USD |
24,447,762.0834 |
0.0149 USD |
0.0143 USD |
0.0158 USD |
0.0145 USD |
| 2024-10-21 |
0.0151 USD |
21,283,507.2116 |
0.0153 USD |
0.0146 USD |
0.0159 USD |
0.0151 USD |
| 2024-10-20 |
0.0149 USD |
9,170,381.3440 |
0.0147 USD |
0.0146 USD |
0.0152 USD |
0.0151 USD |
| 2024-10-19 |
0.0147 USD |
9,726,864.5331 |
0.0148 USD |
0.0146 USD |
0.0150 USD |
0.0147 USD |
| 2024-10-18 |
0.0146 USD |
8,425,308.4244 |
0.0145 USD |
0.0144 USD |
0.0148 USD |
0.0147 USD |
| 2024-10-17 |
0.0146 USD |
21,133,522.0898 |
0.0148 USD |
0.0142 USD |
0.0150 USD |
0.0144 USD |
| 2024-10-16 |
0.0149 USD |
11,477,867.2829 |
0.0150 USD |
0.0147 USD |
0.0153 USD |
0.0147 USD |
| 2024-10-15 |
0.0152 USD |
12,650,387.9262 |
0.0154 USD |
0.0149 USD |
0.0158 USD |
0.0149 USD |
| 2024-10-14 |
0.0151 USD |
20,195,642.3119 |
0.0145 USD |
0.0144 USD |
0.0159 USD |
0.0152 USD |
| 2024-10-13 |
0.0145 USD |
7,737,018.7716 |
0.0148 USD |
0.0143 USD |
0.0148 USD |
0.0144 USD |
| 2024-10-12 |
0.0148 USD |
10,520,946.1987 |
0.0147 USD |
0.0147 USD |
0.0149 USD |
0.0148 USD |
| 2024-10-11 |
0.0145 USD |
10,449,121.5634 |
0.0143 USD |
0.0141 USD |
0.0148 USD |
0.0146 USD |
| 2024-10-10 |
0.0143 USD |
11,848,891.2697 |
0.0144 USD |
0.0139 USD |
0.0146 USD |
0.0142 USD |
| 2024-10-09 |
0.0146 USD |
10,550,142.4922 |
0.0148 USD |
0.0144 USD |
0.0149 USD |
0.0145 USD |
| 2024-10-08 |
0.0150 USD |
7,886,745.8868 |
0.0150 USD |
0.0147 USD |
0.0152 USD |
0.0149 USD |
| 2024-10-07 |
0.0155 USD |
15,972,813.5571 |
0.0155 USD |
0.0151 USD |
0.0159 USD |
0.0152 USD |
| 2024-10-06 |
0.0155 USD |
4,003,685.4700 |
0.0152 USD |
0.0152 USD |
0.0157 USD |
0.0155 USD |