Market [unlinked] / USD
Identifier on Kraken: FLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-07 |
0.0130 USD |
5,674,671.9055 |
0.0131 USD |
0.0129 USD |
0.0133 USD |
0.0130 USD |
| 2025-12-06 |
0.0130 USD |
8,103,661.1825 |
0.0130 USD |
0.0129 USD |
0.0132 USD |
0.0131 USD |
| 2025-12-05 |
0.0131 USD |
30,841,206.4157 |
0.0133 USD |
0.0128 USD |
0.0137 USD |
0.0131 USD |
| 2025-12-04 |
0.0140 USD |
20,896,417.0250 |
0.0140 USD |
0.0136 USD |
0.0143 USD |
0.0138 USD |
| 2025-12-03 |
0.0141 USD |
9,294,379.2313 |
0.0139 USD |
0.0138 USD |
0.0141 USD |
0.0141 USD |
| 2025-12-02 |
0.0136 USD |
20,135,316.6426 |
0.0134 USD |
0.0132 USD |
0.0141 USD |
0.0141 USD |
| 2025-12-01 |
0.0138 USD |
24,146,396.5214 |
0.0147 USD |
0.0132 USD |
0.0147 USD |
0.0133 USD |
| 2025-11-30 |
0.0151 USD |
11,420,387.6851 |
0.0151 USD |
0.0148 USD |
0.0152 USD |
0.0148 USD |
| 2025-11-29 |
0.0152 USD |
16,054,072.4823 |
0.0149 USD |
0.0148 USD |
0.0155 USD |
0.0151 USD |
| 2025-11-28 |
0.0150 USD |
5,099,334.4348 |
0.0150 USD |
0.0148 USD |
0.0152 USD |
0.0151 USD |
| 2025-11-27 |
0.0150 USD |
50,792,540.4289 |
0.0143 USD |
0.0143 USD |
0.0160 USD |
0.0153 USD |
| 2025-11-26 |
0.0137 USD |
2,694,833.8133 |
0.0137 USD |
0.0136 USD |
0.0138 USD |
0.0137 USD |
| 2025-11-25 |
0.0137 USD |
8,645,832.2331 |
0.0136 USD |
0.0136 USD |
0.0139 USD |
0.0136 USD |
| 2025-11-24 |
0.0132 USD |
18,443,255.8662 |
0.0131 USD |
0.0129 USD |
0.0137 USD |
0.0136 USD |
| 2025-11-23 |
0.0131 USD |
38,795,191.0146 |
0.0123 USD |
0.0123 USD |
0.0138 USD |
0.0131 USD |
| 2025-11-22 |
0.0124 USD |
7,997,306.2739 |
0.0126 USD |
0.0122 USD |
0.0126 USD |
0.0123 USD |
| 2025-11-21 |
0.0125 USD |
26,123,899.1133 |
0.0130 USD |
0.0120 USD |
0.0131 USD |
0.0126 USD |
| 2025-11-20 |
0.0131 USD |
43,519,901.6306 |
0.0134 USD |
0.0127 USD |
0.0136 USD |
0.0130 USD |
| 2025-11-19 |
0.0135 USD |
4,363,217.3512 |
0.0137 USD |
0.0133 USD |
0.0138 USD |
0.0135 USD |
| 2025-11-18 |
0.0136 USD |
17,294,496.9220 |
0.0138 USD |
0.0134 USD |
0.0138 USD |
0.0136 USD |
| 2025-11-17 |
0.0142 USD |
6,317,657.1731 |
0.0141 USD |
0.0139 USD |
0.0145 USD |
0.0141 USD |
| 2025-11-16 |
0.0145 USD |
35,280,488.2442 |
0.0143 USD |
0.0141 USD |
0.0150 USD |
0.0144 USD |
| 2025-11-15 |
0.0141 USD |
25,143,487.4341 |
0.0140 USD |
0.0138 USD |
0.0143 USD |
0.0141 USD |
| 2025-11-14 |
0.0142 USD |
7,039,691.9612 |
0.0145 USD |
0.0140 USD |
0.0146 USD |
0.0143 USD |
| 2025-11-13 |
0.0153 USD |
8,115,172.8831 |
0.0154 USD |
0.0152 USD |
0.0155 USD |
0.0152 USD |
| 2025-11-12 |
0.0156 USD |
6,356,945.4856 |
0.0155 USD |
0.0155 USD |
0.0159 USD |
0.0159 USD |
| 2025-11-11 |
0.0159 USD |
14,850,287.4746 |
0.0162 USD |
0.0155 USD |
0.0166 USD |
0.0157 USD |
| 2025-11-10 |
0.0163 USD |
33,781,090.7614 |
0.0160 USD |
0.0158 USD |
0.0167 USD |
0.0163 USD |
| 2025-11-09 |
0.0157 USD |
22,039,605.9624 |
0.0155 USD |
0.0151 USD |
0.0163 USD |
0.0160 USD |
| 2025-11-08 |
0.0157 USD |
12,720,905.3720 |
0.0155 USD |
0.0155 USD |
0.0160 USD |
0.0158 USD |
| 2025-11-07 |
0.0149 USD |
23,047,865.6392 |
0.0149 USD |
0.0146 USD |
0.0152 USD |
0.0152 USD |
| 2025-11-06 |
0.0150 USD |
19,131,723.9263 |
0.0150 USD |
0.0147 USD |
0.0153 USD |
0.0148 USD |
| 2025-11-05 |
0.0145 USD |
50,249,452.0568 |
0.0136 USD |
0.0130 USD |
0.0154 USD |
0.0151 USD |
| 2025-11-04 |
0.0137 USD |
67,745,173.2513 |
0.0136 USD |
0.0133 USD |
0.0142 USD |
0.0135 USD |
| 2025-11-03 |
0.0151 USD |
57,770,613.6190 |
0.0160 USD |
0.0144 USD |
0.0161 USD |
0.0146 USD |
| 2025-11-02 |
0.0162 USD |
7,862,452.1188 |
0.0160 USD |
0.0159 USD |
0.0166 USD |
0.0162 USD |
| 2025-11-01 |
0.0161 USD |
13,881,362.3844 |
0.0162 USD |
0.0159 USD |
0.0163 USD |
0.0161 USD |
| 2025-10-31 |
0.0165 USD |
24,397,028.0200 |
0.0160 USD |
0.0159 USD |
0.0184 USD |
0.0164 USD |
| 2025-10-30 |
0.0167 USD |
46,011,176.7540 |
0.0168 USD |
0.0160 USD |
0.0172 USD |
0.0161 USD |
| 2025-10-29 |
0.0168 USD |
11,860,278.4701 |
0.0166 USD |
0.0166 USD |
0.0171 USD |
0.0169 USD |
| 2025-10-28 |
0.0170 USD |
9,838,971.9878 |
0.0170 USD |
0.0167 USD |
0.0172 USD |
0.0170 USD |
| 2025-10-27 |
0.0176 USD |
13,375,286.8166 |
0.0175 USD |
0.0173 USD |
0.0179 USD |
0.0175 USD |
| 2025-10-26 |
0.0172 USD |
7,179,074.8532 |
0.0171 USD |
0.0168 USD |
0.0177 USD |
0.0175 USD |
| 2025-10-25 |
0.0172 USD |
26,088,982.9976 |
0.0174 USD |
0.0166 USD |
0.0177 USD |
0.0171 USD |
| 2025-10-24 |
0.0169 USD |
11,613,103.6009 |
0.0171 USD |
0.0165 USD |
0.0172 USD |
0.0171 USD |
| 2025-10-23 |
0.0171 USD |
8,378,705.5902 |
0.0173 USD |
0.0167 USD |
0.0174 USD |
0.0170 USD |
| 2025-10-22 |
0.0172 USD |
19,286,106.6092 |
0.0177 USD |
0.0166 USD |
0.0178 USD |
0.0173 USD |
| 2025-10-21 |
0.0173 USD |
6,204,075.4944 |
0.0176 USD |
0.0171 USD |
0.0176 USD |
0.0173 USD |
| 2025-10-20 |
0.0175 USD |
6,688,001.7412 |
0.0175 USD |
0.0170 USD |
0.0178 USD |
0.0176 USD |
| 2025-10-19 |
0.0176 USD |
20,383,239.1960 |
0.0182 USD |
0.0171 USD |
0.0182 USD |
0.0177 USD |