Market [unlinked] / USD
Identifier on Kraken: FLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-21 |
0.0338 USD |
3,714,210.2837 |
0.0340 USD |
0.0332 USD |
0.0346 USD |
0.0335 USD |
| 2024-04-20 |
0.0335 USD |
10,744,594.5184 |
0.0321 USD |
0.0320 USD |
0.0347 USD |
0.0337 USD |
| 2024-04-19 |
0.0317 USD |
6,609,100.4113 |
0.0320 USD |
0.0308 USD |
0.0327 USD |
0.0319 USD |
| 2024-04-18 |
0.0321 USD |
6,794,549.2577 |
0.0319 USD |
0.0311 USD |
0.0328 USD |
0.0324 USD |
| 2024-04-17 |
0.0318 USD |
7,722,156.0143 |
0.0316 USD |
0.0306 USD |
0.0331 USD |
0.0321 USD |
| 2024-04-16 |
0.0321 USD |
13,023,816.9794 |
0.0323 USD |
0.0303 USD |
0.0331 USD |
0.0318 USD |
| 2024-04-15 |
0.0336 USD |
17,857,753.3354 |
0.0336 USD |
0.0312 USD |
0.0354 USD |
0.0323 USD |
| 2024-04-14 |
0.0330 USD |
11,983,823.0661 |
0.0320 USD |
0.0314 USD |
0.0346 USD |
0.0325 USD |
| 2024-04-13 |
0.0306 USD |
30,969,598.7492 |
0.0341 USD |
0.0277 USD |
0.0346 USD |
0.0297 USD |
| 2024-04-12 |
0.0332 USD |
39,853,296.1151 |
0.0374 USD |
0.0283 USD |
0.0378 USD |
0.0336 USD |
| 2024-04-11 |
0.0383 USD |
7,540,222.8826 |
0.0390 USD |
0.0375 USD |
0.0391 USD |
0.0378 USD |
| 2024-04-10 |
0.0391 USD |
14,512,840.3362 |
0.0398 USD |
0.0375 USD |
0.0403 USD |
0.0389 USD |
| 2024-04-09 |
0.0402 USD |
10,372,820.6404 |
0.0410 USD |
0.0387 USD |
0.0413 USD |
0.0400 USD |
| 2024-04-08 |
0.0414 USD |
16,838,147.2183 |
0.0411 USD |
0.0405 USD |
0.0423 USD |
0.0413 USD |
| 2024-04-07 |
0.0421 USD |
22,589,800.4592 |
0.0414 USD |
0.0405 USD |
0.0448 USD |
0.0417 USD |
| 2024-04-06 |
0.0433 USD |
58,032,297.9642 |
0.0391 USD |
0.0381 USD |
0.0472 USD |
0.0420 USD |
| 2024-04-05 |
0.0387 USD |
32,298,896.8745 |
0.0389 USD |
0.0380 USD |
0.0408 USD |
0.0388 USD |
| 2024-04-04 |
0.0395 USD |
27,538,353.0309 |
0.0408 USD |
0.0380 USD |
0.0422 USD |
0.0385 USD |
| 2024-04-03 |
0.0428 USD |
109,049,409.5032 |
0.0408 USD |
0.0383 USD |
0.0465 USD |
0.0410 USD |
| 2024-04-02 |
0.0359 USD |
25,777,642.8632 |
0.0369 USD |
0.0339 USD |
0.0388 USD |
0.0388 USD |
| 2024-04-01 |
0.0388 USD |
23,266,217.4966 |
0.0408 USD |
0.0366 USD |
0.0410 USD |
0.0372 USD |
| 2024-03-31 |
0.0409 USD |
79,408,168.2192 |
0.0382 USD |
0.0365 USD |
0.0454 USD |
0.0404 USD |
| 2024-03-30 |
0.0367 USD |
27,613,217.5540 |
0.0340 USD |
0.0340 USD |
0.0391 USD |
0.0383 USD |
| 2024-03-29 |
0.0345 USD |
9,339,120.2327 |
0.0357 USD |
0.0336 USD |
0.0358 USD |
0.0340 USD |
| 2024-03-28 |
0.0349 USD |
12,017,597.2787 |
0.0342 USD |
0.0337 USD |
0.0359 USD |
0.0357 USD |
| 2024-03-27 |
0.0350 USD |
26,312,776.1462 |
0.0367 USD |
0.0337 USD |
0.0375 USD |
0.0342 USD |
| 2024-03-26 |
0.0370 USD |
14,533,655.1271 |
0.0376 USD |
0.0358 USD |
0.0384 USD |
0.0364 USD |
| 2024-03-25 |
0.0372 USD |
24,617,720.7839 |
0.0361 USD |
0.0351 USD |
0.0391 USD |
0.0380 USD |
| 2024-03-24 |
0.0340 USD |
8,662,949.7686 |
0.0334 USD |
0.0327 USD |
0.0351 USD |
0.0351 USD |
| 2024-03-23 |
0.0334 USD |
7,969,804.1043 |
0.0321 USD |
0.0318 USD |
0.0342 USD |
0.0335 USD |
| 2024-03-22 |
0.0325 USD |
5,244,732.6551 |
0.0335 USD |
0.0312 USD |
0.0339 USD |
0.0317 USD |
| 2024-03-21 |
0.0336 USD |
7,594,921.8515 |
0.0338 USD |
0.0326 USD |
0.0345 USD |
0.0331 USD |
| 2024-03-20 |
0.0317 USD |
9,344,632.1389 |
0.0306 USD |
0.0292 USD |
0.0339 USD |
0.0338 USD |
| 2024-03-19 |
0.0308 USD |
27,573,108.5275 |
0.0324 USD |
0.0281 USD |
0.0346 USD |
0.0325 USD |
| 2024-03-18 |
0.0337 USD |
14,108,945.1744 |
0.0360 USD |
0.0320 USD |
0.0360 USD |
0.0329 USD |
| 2024-03-17 |
0.0334 USD |
11,266,400.9893 |
0.0326 USD |
0.0316 USD |
0.0344 USD |
0.0344 USD |
| 2024-03-16 |
0.0343 USD |
12,369,163.9105 |
0.0366 USD |
0.0320 USD |
0.0369 USD |
0.0323 USD |
| 2024-03-15 |
0.0363 USD |
17,285,566.3510 |
0.0386 USD |
0.0350 USD |
0.0390 USD |
0.0357 USD |
| 2024-03-14 |
0.0395 USD |
19,886,920.8340 |
0.0398 USD |
0.0370 USD |
0.0416 USD |
0.0388 USD |
| 2024-03-13 |
0.0393 USD |
22,553,031.3554 |
0.0389 USD |
0.0360 USD |
0.0405 USD |
0.0397 USD |
| 2024-03-12 |
0.0394 USD |
21,439,385.4031 |
0.0409 USD |
0.0380 USD |
0.0412 USD |
0.0391 USD |
| 2024-03-11 |
0.0410 USD |
33,152,708.6391 |
0.0413 USD |
0.0397 USD |
0.0426 USD |
0.0409 USD |
| 2024-03-10 |
0.0425 USD |
20,739,855.3397 |
0.0411 USD |
0.0411 USD |
0.0440 USD |
0.0413 USD |
| 2024-03-09 |
0.0413 USD |
5,706,375.9701 |
0.0414 USD |
0.0408 USD |
0.0422 USD |
0.0408 USD |
| 2024-03-08 |
0.0411 USD |
11,654,282.6627 |
0.0421 USD |
0.0397 USD |
0.0425 USD |
0.0413 USD |
| 2024-03-07 |
0.0413 USD |
14,879,568.4263 |
0.0409 USD |
0.0401 USD |
0.0426 USD |
0.0417 USD |
| 2024-03-06 |
0.0396 USD |
21,808,125.8569 |
0.0393 USD |
0.0376 USD |
0.0414 USD |
0.0408 USD |
| 2024-03-05 |
0.0407 USD |
31,200,401.0776 |
0.0415 USD |
0.0350 USD |
0.0451 USD |
0.0391 USD |
| 2024-03-04 |
0.0426 USD |
32,942,937.4682 |
0.0442 USD |
0.0405 USD |
0.0451 USD |
0.0415 USD |
| 2024-03-03 |
0.0451 USD |
15,896,583.5811 |
0.0461 USD |
0.0437 USD |
0.0470 USD |
0.0446 USD |