Market [unlinked] / USD
Identifier on Kraken: FLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-08 |
0.0317 USD |
21,154,211.6905 |
0.0320 USD |
0.0311 USD |
0.0324 USD |
0.0320 USD |
| 2024-12-07 |
0.0323 USD |
25,940,075.3682 |
0.0331 USD |
0.0312 USD |
0.0344 USD |
0.0322 USD |
| 2024-12-06 |
0.0317 USD |
34,420,211.8744 |
0.0324 USD |
0.0303 USD |
0.0327 USD |
0.0319 USD |
| 2024-12-05 |
0.0325 USD |
22,188,637.9254 |
0.0320 USD |
0.0311 USD |
0.0339 USD |
0.0339 USD |
| 2024-12-04 |
0.0339 USD |
42,496,975.9676 |
0.0351 USD |
0.0321 USD |
0.0362 USD |
0.0333 USD |
| 2024-12-03 |
0.0348 USD |
75,653,971.3466 |
0.0340 USD |
0.0320 USD |
0.0384 USD |
0.0325 USD |
| 2024-12-02 |
0.0326 USD |
81,201,173.7048 |
0.0309 USD |
0.0282 USD |
0.0363 USD |
0.0338 USD |
| 2024-12-01 |
0.0277 USD |
20,610,883.8182 |
0.0281 USD |
0.0266 USD |
0.0286 USD |
0.0283 USD |
| 2024-11-30 |
0.0289 USD |
61,158,006.4524 |
0.0282 USD |
0.0262 USD |
0.0318 USD |
0.0280 USD |
| 2024-11-29 |
0.0240 USD |
45,915,786.9916 |
0.0232 USD |
0.0230 USD |
0.0251 USD |
0.0244 USD |
| 2024-11-28 |
0.0233 USD |
18,660,760.2430 |
0.0233 USD |
0.0226 USD |
0.0238 USD |
0.0232 USD |
| 2024-11-27 |
0.0225 USD |
31,725,088.7886 |
0.0221 USD |
0.0212 USD |
0.0235 USD |
0.0233 USD |
| 2024-11-26 |
0.0221 USD |
50,889,778.4971 |
0.0224 USD |
0.0210 USD |
0.0238 USD |
0.0221 USD |
| 2024-11-25 |
0.0232 USD |
38,896,970.9352 |
0.0237 USD |
0.0218 USD |
0.0244 USD |
0.0230 USD |
| 2024-11-24 |
0.0231 USD |
48,441,350.0893 |
0.0228 USD |
0.0213 USD |
0.0251 USD |
0.0224 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 |