Crypto exchange Bitstamp

Market [unlinked] / USD

Identifier on Bitstamp: flrusd
Price
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