Market [unlinked] / USD
Identifier on Bitstamp: flrusd
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 |