Crypto exchange Bitstamp

Market [unlinked] / USD

Identifier on Bitstamp: flrusd
Price
Date Price Volume Open Low High Close
2025-04-03 0.0131 USD 5,008,727.0000 0.0129 USD 0.0128 USD 0.0135 USD 0.0132 USD
2025-04-02 0.0131 USD 6,887,921.3000 0.0135 USD 0.0126 USD 0.0137 USD 0.0129 USD
2025-04-01 0.0138 USD 1,181,187.1000 0.0137 USD 0.0134 USD 0.0141 USD 0.0137 USD
2025-03-31 0.0138 USD 3,209,729.4000 0.0138 USD 0.0130 USD 0.0142 USD 0.0137 USD
2025-03-30 0.0136 USD 3,541,689.4000 0.0131 USD 0.0131 USD 0.0143 USD 0.0139 USD
2025-03-29 0.0136 USD 2,792,808.7000 0.0137 USD 0.0128 USD 0.0144 USD 0.0133 USD
2025-03-28 0.0138 USD 1,070,473.0000 0.0141 USD 0.0135 USD 0.0141 USD 0.0137 USD
2025-03-27 0.0147 USD 1,760,738.1000 0.0146 USD 0.0140 USD 0.0150 USD 0.0141 USD
2025-03-26 0.0147 USD 2,131,909.6000 0.0146 USD 0.0145 USD 0.0152 USD 0.0146 USD
2025-03-25 0.0147 USD 1,694,597.1000 0.0147 USD 0.0144 USD 0.0149 USD 0.0145 USD
2025-03-24 0.0147 USD 15,818,453.2000 0.0147 USD 0.0145 USD 0.0150 USD 0.0146 USD
2025-03-23 0.0146 USD 2,751,463.9000 0.0146 USD 0.0144 USD 0.0148 USD 0.0146 USD
2025-03-22 0.0150 USD 5,016,012.2000 0.0148 USD 0.0146 USD 0.0155 USD 0.0147 USD
2025-03-21 0.0148 USD 12,761,481.8000 0.0147 USD 0.0145 USD 0.0152 USD 0.0146 USD
2025-03-20 0.0148 USD 2,144,550.9000 0.0153 USD 0.0146 USD 0.0153 USD 0.0146 USD
2025-03-19 0.0151 USD 2,251,428.5000 0.0150 USD 0.0148 USD 0.0154 USD 0.0151 USD
2025-03-18 0.0148 USD 4,509,860.9000 0.0150 USD 0.0145 USD 0.0152 USD 0.0147 USD
2025-03-17 0.0151 USD 3,512,061.3000 0.0152 USD 0.0149 USD 0.0154 USD 0.0152 USD
2025-03-16 0.0152 USD 1,278,602.8000 0.0156 USD 0.0149 USD 0.0156 USD 0.0150 USD
2025-03-15 0.0157 USD 2,368,664.8000 0.0152 USD 0.0151 USD 0.0162 USD 0.0159 USD
2025-03-14 0.0149 USD 4,096,643.1000 0.0142 USD 0.0142 USD 0.0168 USD 0.0154 USD
2025-03-13 0.0147 USD 2,155,484.3000 0.0150 USD 0.0138 USD 0.0153 USD 0.0143 USD
2025-03-12 0.0151 USD 1,764,417.0000 0.0155 USD 0.0145 USD 0.0156 USD 0.0149 USD
2025-03-11 0.0150 USD 2,650,134.9000 0.0139 USD 0.0138 USD 0.0158 USD 0.0154 USD
2025-03-10 0.0150 USD 3,335,122.1000 0.0155 USD 0.0140 USD 0.0158 USD 0.0143 USD
2025-03-09 0.0157 USD 3,633,736.5000 0.0167 USD 0.0154 USD 0.0168 USD 0.0155 USD
2025-03-08 0.0168 USD 1,425,399.7000 0.0166 USD 0.0163 USD 0.0176 USD 0.0167 USD
2025-03-07 0.0166 USD 1,512,697.4000 0.0166 USD 0.0162 USD 0.0172 USD 0.0165 USD
2025-03-06 0.0170 USD 1,760,265.8000 0.0173 USD 0.0163 USD 0.0178 USD 0.0167 USD
2025-03-05 0.0171 USD 2,814,034.7000 0.0166 USD 0.0166 USD 0.0175 USD 0.0175 USD
2025-03-04 0.0161 USD 5,711,808.8000 0.0176 USD 0.0155 USD 0.0176 USD 0.0170 USD
2025-03-03 0.0182 USD 3,923,946.0000 0.0187 USD 0.0175 USD 0.0194 USD 0.0176 USD
2025-03-02 0.0178 USD 11,655,602.6000 0.0172 USD 0.0166 USD 0.0191 USD 0.0190 USD
2025-03-01 0.0165 USD 2,477,936.1000 0.0166 USD 0.0160 USD 0.0171 USD 0.0170 USD
2025-02-28 0.0162 USD 6,814,908.8000 0.0169 USD 0.0154 USD 0.0171 USD 0.0166 USD
2025-02-27 0.0167 USD 5,375,379.1000 0.0167 USD 0.0164 USD 0.0175 USD 0.0171 USD
2025-02-26 0.0169 USD 6,727,577.2000 0.0175 USD 0.0164 USD 0.0180 USD 0.0170 USD
2025-02-25 0.0170 USD 9,090,749.3000 0.0175 USD 0.0160 USD 0.0180 USD 0.0174 USD
2025-02-24 0.0189 USD 3,882,910.1000 0.0197 USD 0.0177 USD 0.0197 USD 0.0177 USD
2025-02-23 0.0198 USD 1,196,497.3000 0.0199 USD 0.0195 USD 0.0202 USD 0.0196 USD
2025-02-22 0.0199 USD 2,064,613.1000 0.0197 USD 0.0197 USD 0.0205 USD 0.0201 USD
2025-02-21 0.0201 USD 2,793,946.7000 0.0200 USD 0.0196 USD 0.0205 USD 0.0204 USD
2025-02-20 0.0201 USD 706,150.4000 0.0203 USD 0.0199 USD 0.0205 USD 0.0199 USD
2025-02-19 0.0204 USD 450,822.5000 0.0200 USD 0.0200 USD 0.0205 USD 0.0204 USD
2025-02-18 0.0200 USD 638,143.4000 0.0206 USD 0.0197 USD 0.0206 USD 0.0197 USD
2025-02-17 0.0215 USD 1,533,253.8000 0.0217 USD 0.0207 USD 0.0217 USD 0.0207 USD
2025-02-16 0.0215 USD 1,665,421.7000 0.0217 USD 0.0212 USD 0.0218 USD 0.0215 USD
2025-02-15 0.0220 USD 9,682,902.1000 0.0214 USD 0.0213 USD 0.0234 USD 0.0213 USD
2025-02-14 0.0215 USD 5,695,205.9000 0.0215 USD 0.0209 USD 0.0220 USD 0.0218 USD
2025-02-13 0.0211 USD 3,935,097.9000 0.0210 USD 0.0201 USD 0.0216 USD 0.0215 USD