Market [unlinked] / USD
Identifier on Bitstamp: flrusd
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-03-19 |
0.0306 USD |
1,472,163.9000 |
0.0298 USD |
0.0297 USD |
0.0319 USD |
0.0309 USD |
2023-03-18 |
0.0301 USD |
1,178,797.8000 |
0.0306 USD |
0.0297 USD |
0.0309 USD |
0.0300 USD |
2023-03-17 |
0.0292 USD |
2,932,220.9000 |
0.0289 USD |
0.0283 USD |
0.0303 USD |
0.0303 USD |
2023-03-16 |
0.0280 USD |
2,728,748.5000 |
0.0257 USD |
0.0257 USD |
0.0295 USD |
0.0289 USD |
2023-03-15 |
0.0298 USD |
1,644,573.3000 |
0.0331 USD |
0.0237 USD |
0.0334 USD |
0.0275 USD |
2023-03-14 |
0.0335 USD |
1,340,392.5000 |
0.0337 USD |
0.0329 USD |
0.0344 USD |
0.0330 USD |
2023-03-13 |
0.0329 USD |
1,125,677.1000 |
0.0333 USD |
0.0321 USD |
0.0341 USD |
0.0338 USD |
2023-03-12 |
0.0318 USD |
1,314,340.6000 |
0.0322 USD |
0.0307 USD |
0.0329 USD |
0.0329 USD |
2023-03-11 |
0.0316 USD |
4,404,652.9000 |
0.0318 USD |
0.0302 USD |
0.0327 USD |
0.0322 USD |
2023-03-10 |
0.0307 USD |
1,710,532.7000 |
0.0319 USD |
0.0301 USD |
0.0319 USD |
0.0315 USD |
2023-03-09 |
0.0325 USD |
657,737.4000 |
0.0331 USD |
0.0315 USD |
0.0338 USD |
0.0320 USD |
2023-03-08 |
0.0344 USD |
716,711.5000 |
0.0353 USD |
0.0331 USD |
0.0353 USD |
0.0331 USD |
2023-03-07 |
0.0356 USD |
576,194.4000 |
0.0365 USD |
0.0351 USD |
0.0365 USD |
0.0351 USD |
2023-03-06 |
0.0364 USD |
441,859.1000 |
0.0367 USD |
0.0362 USD |
0.0370 USD |
0.0363 USD |
2023-03-05 |
0.0367 USD |
301,952.7000 |
0.0365 USD |
0.0364 USD |
0.0372 USD |
0.0365 USD |
2023-03-04 |
0.0370 USD |
306,272.9000 |
0.0369 USD |
0.0357 USD |
0.0376 USD |
0.0361 USD |
2023-03-03 |
0.0367 USD |
901,035.7000 |
0.0372 USD |
0.0356 USD |
0.0378 USD |
0.0368 USD |
2023-03-02 |
0.0376 USD |
359,924.5000 |
0.0382 USD |
0.0372 USD |
0.0383 USD |
0.0372 USD |
2023-03-01 |
0.0385 USD |
2,338,525.9000 |
0.0385 USD |
0.0382 USD |
0.0397 USD |
0.0384 USD |
2023-02-28 |
0.0389 USD |
997,779.2000 |
0.0392 USD |
0.0384 USD |
0.0397 USD |
0.0384 USD |
2023-02-27 |
0.0390 USD |
1,033,898.2000 |
0.0389 USD |
0.0385 USD |
0.0402 USD |
0.0390 USD |
2023-02-26 |
0.0391 USD |
906,084.3000 |
0.0390 USD |
0.0383 USD |
0.0397 USD |
0.0391 USD |
2023-02-25 |
0.0398 USD |
1,907,159.0000 |
0.0402 USD |
0.0384 USD |
0.0421 USD |
0.0397 USD |
2023-02-24 |
0.0402 USD |
776,698.8000 |
0.0414 USD |
0.0392 USD |
0.0414 USD |
0.0403 USD |
2023-02-23 |
0.0419 USD |
2,130,810.2000 |
0.0418 USD |
0.0410 USD |
0.0424 USD |
0.0413 USD |
2023-02-22 |
0.0422 USD |
4,153,145.6000 |
0.0424 USD |
0.0411 USD |
0.0436 USD |
0.0419 USD |
2023-02-21 |
0.0420 USD |
3,658,379.4000 |
0.0419 USD |
0.0399 USD |
0.0487 USD |
0.0431 USD |
2023-02-20 |
0.0406 USD |
799,981.9000 |
0.0402 USD |
0.0401 USD |
0.0417 USD |
0.0412 USD |
2023-02-19 |
0.0403 USD |
500,438.9000 |
0.0404 USD |
0.0400 USD |
0.0406 USD |
0.0401 USD |
2023-02-18 |
0.0401 USD |
1,430,792.5000 |
0.0400 USD |
0.0400 USD |
0.0404 USD |
0.0403 USD |
2023-02-17 |
0.0401 USD |
4,820,877.1000 |
0.0401 USD |
0.0396 USD |
0.0403 USD |
0.0401 USD |
2023-02-16 |
0.0419 USD |
5,589,143.7000 |
0.0426 USD |
0.0401 USD |
0.0428 USD |
0.0401 USD |
2023-02-15 |
0.0424 USD |
1,671,647.6000 |
0.0416 USD |
0.0414 USD |
0.0433 USD |
0.0428 USD |
2023-02-14 |
0.0408 USD |
596,936.5000 |
0.0393 USD |
0.0392 USD |
0.0417 USD |
0.0417 USD |
2023-02-13 |
0.0393 USD |
823,715.5000 |
0.0401 USD |
0.0381 USD |
0.0403 USD |
0.0393 USD |
2023-02-12 |
0.0405 USD |
394,201.6000 |
0.0405 USD |
0.0399 USD |
0.0410 USD |
0.0403 USD |
2023-02-11 |
0.0403 USD |
735,560.0000 |
0.0410 USD |
0.0396 USD |
0.0412 USD |
0.0410 USD |
2023-02-10 |
0.0388 USD |
849,302.8000 |
0.0375 USD |
0.0375 USD |
0.0412 USD |
0.0412 USD |
2023-02-09 |
0.0394 USD |
495,534.9000 |
0.0405 USD |
0.0385 USD |
0.0406 USD |
0.0385 USD |
2023-02-08 |
0.0403 USD |
920,774.8000 |
0.0405 USD |
0.0399 USD |
0.0413 USD |
0.0405 USD |
2023-02-07 |
0.0395 USD |
721,006.9000 |
0.0391 USD |
0.0389 USD |
0.0404 USD |
0.0404 USD |
2023-02-06 |
0.0397 USD |
1,380,648.5000 |
0.0392 USD |
0.0390 USD |
0.0400 USD |
0.0390 USD |
2023-02-05 |
0.0398 USD |
1,168,370.0000 |
0.0408 USD |
0.0390 USD |
0.0414 USD |
0.0390 USD |
2023-02-04 |
0.0405 USD |
1,300,855.2000 |
0.0406 USD |
0.0402 USD |
0.0411 USD |
0.0407 USD |
2023-02-03 |
0.0411 USD |
7,908,048.0000 |
0.0417 USD |
0.0406 USD |
0.0420 USD |
0.0406 USD |
2023-02-02 |
0.0429 USD |
4,792,809.4000 |
0.0433 USD |
0.0419 USD |
0.0436 USD |
0.0419 USD |
2023-02-01 |
0.0429 USD |
2,278,542.7000 |
0.0439 USD |
0.0414 USD |
0.0439 USD |
0.0433 USD |
2023-01-31 |
0.0434 USD |
6,673,284.4000 |
0.0436 USD |
0.0428 USD |
0.0449 USD |
0.0449 USD |
2023-01-30 |
0.0452 USD |
3,564,695.6000 |
0.0463 USD |
0.0428 USD |
0.0494 USD |
0.0432 USD |
2023-01-29 |
0.0444 USD |
7,947,333.0000 |
0.0445 USD |
0.0422 USD |
0.0480 USD |
0.0459 USD |