Market [unlinked] / USD
Identifier on Bitstamp: flrusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-05-07 |
0.0289 USD |
733,652.0000 |
0.0288 USD |
0.0280 USD |
0.0314 USD |
0.0292 USD |
2023-05-06 |
0.0284 USD |
2,764,155.1000 |
0.0285 USD |
0.0275 USD |
0.0317 USD |
0.0293 USD |
2023-05-05 |
0.0288 USD |
2,080,503.2000 |
0.0288 USD |
0.0285 USD |
0.0290 USD |
0.0285 USD |
2023-05-04 |
0.0294 USD |
1,847,484.1000 |
0.0294 USD |
0.0289 USD |
0.0307 USD |
0.0289 USD |
2023-05-03 |
0.0294 USD |
758,276.5000 |
0.0295 USD |
0.0289 USD |
0.0297 USD |
0.0289 USD |
2023-05-02 |
0.0296 USD |
2,048,053.8000 |
0.0302 USD |
0.0292 USD |
0.0302 USD |
0.0295 USD |
2023-05-01 |
0.0303 USD |
756,943.7000 |
0.0308 USD |
0.0302 USD |
0.0308 USD |
0.0302 USD |
2023-04-30 |
0.0314 USD |
96,393.2000 |
0.0317 USD |
0.0310 USD |
0.0317 USD |
0.0310 USD |
2023-04-29 |
0.0312 USD |
770,711.6000 |
0.0311 USD |
0.0310 USD |
0.0322 USD |
0.0322 USD |
2023-04-28 |
0.0313 USD |
1,571,696.8000 |
0.0314 USD |
0.0311 USD |
0.0317 USD |
0.0311 USD |
2023-04-27 |
0.0314 USD |
86,225.7000 |
0.0318 USD |
0.0312 USD |
0.0318 USD |
0.0318 USD |
2023-04-26 |
0.0321 USD |
82,677.4000 |
0.0322 USD |
0.0315 USD |
0.0326 USD |
0.0315 USD |
2023-04-25 |
0.0317 USD |
71,421.5000 |
0.0319 USD |
0.0314 USD |
0.0320 USD |
0.0320 USD |
2023-04-24 |
0.0318 USD |
1,785,435.6000 |
0.0321 USD |
0.0314 USD |
0.0322 USD |
0.0322 USD |
2023-04-23 |
0.0320 USD |
1,296,341.7000 |
0.0320 USD |
0.0314 USD |
0.0326 USD |
0.0316 USD |
2023-04-22 |
0.0319 USD |
670,648.2000 |
0.0314 USD |
0.0313 USD |
0.0326 USD |
0.0319 USD |
2023-04-21 |
0.0315 USD |
362,498.5000 |
0.0327 USD |
0.0313 USD |
0.0339 USD |
0.0314 USD |
2023-04-20 |
0.0323 USD |
1,627,870.6000 |
0.0323 USD |
0.0312 USD |
0.0328 USD |
0.0317 USD |
2023-04-19 |
0.0337 USD |
3,574,212.1000 |
0.0346 USD |
0.0324 USD |
0.0348 USD |
0.0324 USD |
2023-04-18 |
0.0346 USD |
2,884,462.7000 |
0.0345 USD |
0.0344 USD |
0.0350 USD |
0.0345 USD |
2023-04-17 |
0.0347 USD |
515,000.1000 |
0.0350 USD |
0.0345 USD |
0.0352 USD |
0.0345 USD |
2023-04-16 |
0.0346 USD |
1,349,774.6000 |
0.0347 USD |
0.0342 USD |
0.0354 USD |
0.0354 USD |
2023-04-15 |
0.0349 USD |
918,021.0000 |
0.0350 USD |
0.0347 USD |
0.0355 USD |
0.0348 USD |
2023-04-14 |
0.0351 USD |
1,156,923.8000 |
0.0349 USD |
0.0347 USD |
0.0358 USD |
0.0350 USD |
2023-04-13 |
0.0346 USD |
2,395,496.0000 |
0.0344 USD |
0.0343 USD |
0.0352 USD |
0.0349 USD |
2023-04-12 |
0.0349 USD |
797,807.7000 |
0.0362 USD |
0.0343 USD |
0.0363 USD |
0.0345 USD |
2023-04-11 |
0.0355 USD |
4,129,703.4000 |
0.0345 USD |
0.0332 USD |
0.0449 USD |
0.0364 USD |
2023-04-10 |
0.0345 USD |
380,684.5000 |
0.0349 USD |
0.0342 USD |
0.0349 USD |
0.0343 USD |
2023-04-09 |
0.0342 USD |
149,652.9000 |
0.0344 USD |
0.0340 USD |
0.0349 USD |
0.0342 USD |
2023-04-08 |
0.0344 USD |
795,947.9000 |
0.0343 USD |
0.0342 USD |
0.0349 USD |
0.0346 USD |
2023-04-07 |
0.0346 USD |
123,751.2000 |
0.0349 USD |
0.0343 USD |
0.0349 USD |
0.0343 USD |
2023-04-06 |
0.0348 USD |
59,172.4000 |
0.0350 USD |
0.0345 USD |
0.0351 USD |
0.0345 USD |
2023-04-05 |
0.0350 USD |
594,906.9000 |
0.0350 USD |
0.0347 USD |
0.0353 USD |
0.0348 USD |
2023-04-04 |
0.0352 USD |
431,665.4000 |
0.0343 USD |
0.0343 USD |
0.0355 USD |
0.0351 USD |
2023-04-03 |
0.0348 USD |
1,362,344.0000 |
0.0350 USD |
0.0336 USD |
0.0353 USD |
0.0336 USD |
2023-04-02 |
0.0356 USD |
1,680,257.0000 |
0.0349 USD |
0.0349 USD |
0.0364 USD |
0.0354 USD |
2023-04-01 |
0.0353 USD |
1,959,669.2000 |
0.0358 USD |
0.0350 USD |
0.0360 USD |
0.0351 USD |
2023-03-31 |
0.0354 USD |
3,059,111.1000 |
0.0353 USD |
0.0337 USD |
0.0357 USD |
0.0355 USD |
2023-03-30 |
0.0367 USD |
1,330,726.4000 |
0.0388 USD |
0.0354 USD |
0.0388 USD |
0.0354 USD |
2023-03-29 |
0.0399 USD |
3,427,705.5000 |
0.0414 USD |
0.0377 USD |
0.0423 USD |
0.0378 USD |
2023-03-28 |
0.0399 USD |
3,230,471.8000 |
0.0384 USD |
0.0367 USD |
0.0444 USD |
0.0427 USD |
2023-03-27 |
0.0354 USD |
2,653,453.9000 |
0.0350 USD |
0.0330 USD |
0.0391 USD |
0.0378 USD |
2023-03-26 |
0.0353 USD |
1,896,529.5000 |
0.0357 USD |
0.0346 USD |
0.0363 USD |
0.0352 USD |
2023-03-25 |
0.0354 USD |
1,101,297.0000 |
0.0345 USD |
0.0338 USD |
0.0379 USD |
0.0352 USD |
2023-03-24 |
0.0331 USD |
6,545,213.4000 |
0.0319 USD |
0.0319 USD |
0.0383 USD |
0.0360 USD |
2023-03-23 |
0.0317 USD |
2,300,256.8000 |
0.0320 USD |
0.0312 USD |
0.0325 USD |
0.0318 USD |
2023-03-22 |
0.0311 USD |
1,265,121.6000 |
0.0307 USD |
0.0303 USD |
0.0321 USD |
0.0317 USD |
2023-03-21 |
0.0306 USD |
3,328,941.9000 |
0.0299 USD |
0.0299 USD |
0.0335 USD |
0.0304 USD |
2023-03-20 |
0.0304 USD |
1,517,812.6000 |
0.0309 USD |
0.0300 USD |
0.0309 USD |
0.0300 USD |
2023-03-19 |
0.0306 USD |
1,472,163.9000 |
0.0298 USD |
0.0297 USD |
0.0319 USD |
0.0309 USD |