Market [unlinked] / USD
Identifier on Kraken: FLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-02 |
0.0133 USD |
23,096,859.6517 |
0.0136 USD |
0.0129 USD |
0.0137 USD |
0.0132 USD |
| 2025-04-01 |
0.0138 USD |
15,610,589.0448 |
0.0137 USD |
0.0135 USD |
0.0141 USD |
0.0136 USD |
| 2025-03-31 |
0.0136 USD |
31,068,074.2786 |
0.0139 USD |
0.0130 USD |
0.0143 USD |
0.0137 USD |
| 2025-03-30 |
0.0135 USD |
9,659,963.7727 |
0.0131 USD |
0.0130 USD |
0.0148 USD |
0.0136 USD |
| 2025-03-29 |
0.0133 USD |
11,329,057.2869 |
0.0137 USD |
0.0128 USD |
0.0139 USD |
0.0133 USD |
| 2025-03-28 |
0.0138 USD |
18,831,991.6451 |
0.0141 USD |
0.0135 USD |
0.0142 USD |
0.0138 USD |
| 2025-03-27 |
0.0144 USD |
13,460,417.2462 |
0.0147 USD |
0.0139 USD |
0.0148 USD |
0.0142 USD |
| 2025-03-26 |
0.0148 USD |
15,891,447.0638 |
0.0146 USD |
0.0145 USD |
0.0152 USD |
0.0146 USD |
| 2025-03-25 |
0.0146 USD |
18,811,975.8837 |
0.0147 USD |
0.0144 USD |
0.0149 USD |
0.0145 USD |
| 2025-03-24 |
0.0147 USD |
9,429,945.1036 |
0.0147 USD |
0.0144 USD |
0.0149 USD |
0.0147 USD |
| 2025-03-23 |
0.0146 USD |
4,900,371.4645 |
0.0146 USD |
0.0145 USD |
0.0148 USD |
0.0145 USD |
| 2025-03-22 |
0.0151 USD |
10,726,984.8368 |
0.0148 USD |
0.0147 USD |
0.0155 USD |
0.0150 USD |
| 2025-03-21 |
0.0148 USD |
13,435,071.4055 |
0.0147 USD |
0.0145 USD |
0.0153 USD |
0.0147 USD |
| 2025-03-20 |
0.0149 USD |
10,019,779.0340 |
0.0153 USD |
0.0146 USD |
0.0154 USD |
0.0147 USD |
| 2025-03-19 |
0.0150 USD |
5,091,139.7825 |
0.0149 USD |
0.0148 USD |
0.0151 USD |
0.0149 USD |
| 2025-03-18 |
0.0148 USD |
5,743,425.6197 |
0.0151 USD |
0.0144 USD |
0.0153 USD |
0.0147 USD |
| 2025-03-17 |
0.0151 USD |
3,202,617.5420 |
0.0150 USD |
0.0150 USD |
0.0153 USD |
0.0150 USD |
| 2025-03-16 |
0.0151 USD |
6,389,082.0685 |
0.0157 USD |
0.0149 USD |
0.0157 USD |
0.0150 USD |
| 2025-03-15 |
0.0155 USD |
12,082,301.8863 |
0.0150 USD |
0.0150 USD |
0.0163 USD |
0.0159 USD |
| 2025-03-14 |
0.0146 USD |
2,082,677.9629 |
0.0142 USD |
0.0142 USD |
0.0148 USD |
0.0146 USD |
| 2025-03-13 |
0.0148 USD |
5,402,456.1945 |
0.0150 USD |
0.0145 USD |
0.0151 USD |
0.0150 USD |
| 2025-03-12 |
0.0150 USD |
10,509,724.3064 |
0.0155 USD |
0.0145 USD |
0.0156 USD |
0.0149 USD |
| 2025-03-11 |
0.0145 USD |
7,847,676.6875 |
0.0141 USD |
0.0137 USD |
0.0155 USD |
0.0152 USD |
| 2025-03-10 |
0.0152 USD |
5,475,594.9812 |
0.0155 USD |
0.0149 USD |
0.0158 USD |
0.0154 USD |
| 2025-03-09 |
0.0158 USD |
16,608,149.1636 |
0.0168 USD |
0.0153 USD |
0.0168 USD |
0.0156 USD |
| 2025-03-08 |
0.0167 USD |
5,324,985.7555 |
0.0168 USD |
0.0163 USD |
0.0172 USD |
0.0164 USD |
| 2025-03-07 |
0.0168 USD |
21,749,556.6225 |
0.0167 USD |
0.0162 USD |
0.0172 USD |
0.0168 USD |
| 2025-03-06 |
0.0174 USD |
15,277,121.3455 |
0.0174 USD |
0.0165 USD |
0.0179 USD |
0.0166 USD |
| 2025-03-05 |
0.0170 USD |
21,358,378.1061 |
0.0168 USD |
0.0158 USD |
0.0175 USD |
0.0170 USD |
| 2025-03-04 |
0.0165 USD |
14,812,925.7957 |
0.0176 USD |
0.0155 USD |
0.0177 USD |
0.0165 USD |
| 2025-03-03 |
0.0184 USD |
30,185,968.5985 |
0.0189 USD |
0.0175 USD |
0.0196 USD |
0.0177 USD |
| 2025-03-02 |
0.0177 USD |
23,378,505.1747 |
0.0172 USD |
0.0165 USD |
0.0190 USD |
0.0188 USD |
| 2025-03-01 |
0.0165 USD |
9,053,499.1764 |
0.0165 USD |
0.0160 USD |
0.0172 USD |
0.0169 USD |
| 2025-02-28 |
0.0162 USD |
20,785,156.3492 |
0.0170 USD |
0.0154 USD |
0.0172 USD |
0.0167 USD |
| 2025-02-27 |
0.0171 USD |
4,184,791.4022 |
0.0170 USD |
0.0167 USD |
0.0173 USD |
0.0171 USD |
| 2025-02-26 |
0.0171 USD |
18,413,897.6776 |
0.0175 USD |
0.0161 USD |
0.0180 USD |
0.0170 USD |
| 2025-02-25 |
0.0170 USD |
24,604,117.0931 |
0.0175 USD |
0.0161 USD |
0.0179 USD |
0.0175 USD |
| 2025-02-24 |
0.0190 USD |
12,871,722.7830 |
0.0197 USD |
0.0183 USD |
0.0199 USD |
0.0183 USD |
| 2025-02-23 |
0.0197 USD |
9,074,222.2840 |
0.0201 USD |
0.0193 USD |
0.0202 USD |
0.0198 USD |
| 2025-02-22 |
0.0199 USD |
8,549,285.1817 |
0.0199 USD |
0.0195 USD |
0.0207 USD |
0.0201 USD |
| 2025-02-21 |
0.0201 USD |
7,421,318.4023 |
0.0200 USD |
0.0198 USD |
0.0207 USD |
0.0199 USD |
| 2025-02-20 |
0.0201 USD |
20,465,114.3746 |
0.0204 USD |
0.0195 USD |
0.0205 USD |
0.0199 USD |
| 2025-02-19 |
0.0203 USD |
10,756,066.0681 |
0.0200 USD |
0.0198 USD |
0.0208 USD |
0.0204 USD |
| 2025-02-18 |
0.0200 USD |
23,529,373.7858 |
0.0207 USD |
0.0194 USD |
0.0208 USD |
0.0199 USD |
| 2025-02-17 |
0.0212 USD |
7,896,435.8698 |
0.0217 USD |
0.0206 USD |
0.0219 USD |
0.0208 USD |
| 2025-02-16 |
0.0214 USD |
4,417,465.3722 |
0.0215 USD |
0.0211 USD |
0.0217 USD |
0.0214 USD |
| 2025-02-15 |
0.0220 USD |
10,139,914.8054 |
0.0214 USD |
0.0211 USD |
0.0231 USD |
0.0215 USD |
| 2025-02-14 |
0.0213 USD |
22,637,021.2324 |
0.0216 USD |
0.0207 USD |
0.0220 USD |
0.0215 USD |
| 2025-02-13 |
0.0210 USD |
39,661,377.2619 |
0.0211 USD |
0.0200 USD |
0.0218 USD |
0.0203 USD |
| 2025-02-12 |
0.0204 USD |
11,390,660.9905 |
0.0204 USD |
0.0198 USD |
0.0208 USD |
0.0204 USD |