Market [unlinked] / USD
Identifier on Kraken: FLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-02-11 |
0.0213 USD |
29,050,515.9516 |
0.0213 USD |
0.0204 USD |
0.0224 USD |
0.0206 USD |
| 2025-02-10 |
0.0210 USD |
9,335,883.0701 |
0.0212 USD |
0.0208 USD |
0.0215 USD |
0.0211 USD |
| 2025-02-09 |
0.0218 USD |
13,847,771.6311 |
0.0214 USD |
0.0208 USD |
0.0226 USD |
0.0209 USD |
| 2025-02-08 |
0.0216 USD |
26,475,517.3338 |
0.0220 USD |
0.0210 USD |
0.0226 USD |
0.0215 USD |
| 2025-02-07 |
0.0217 USD |
52,414,715.1733 |
0.0194 USD |
0.0192 USD |
0.0241 USD |
0.0233 USD |
| 2025-02-06 |
0.0197 USD |
40,065,536.5160 |
0.0200 USD |
0.0190 USD |
0.0206 USD |
0.0193 USD |
| 2025-02-05 |
0.0205 USD |
28,502,839.9485 |
0.0211 USD |
0.0197 USD |
0.0216 USD |
0.0202 USD |
| 2025-02-04 |
0.0218 USD |
26,760,678.7489 |
0.0225 USD |
0.0210 USD |
0.0233 USD |
0.0214 USD |
| 2025-02-03 |
0.0203 USD |
68,867,185.1159 |
0.0212 USD |
0.0169 USD |
0.0230 USD |
0.0216 USD |
| 2025-02-02 |
0.0225 USD |
28,132,141.5104 |
0.0237 USD |
0.0197 USD |
0.0243 USD |
0.0203 USD |
| 2025-02-01 |
0.0244 USD |
22,036,385.4091 |
0.0253 USD |
0.0235 USD |
0.0254 USD |
0.0237 USD |
| 2025-01-31 |
0.0264 USD |
32,408,226.2656 |
0.0270 USD |
0.0255 USD |
0.0276 USD |
0.0258 USD |
| 2025-01-30 |
0.0262 USD |
46,758,363.3336 |
0.0238 USD |
0.0237 USD |
0.0290 USD |
0.0272 USD |
| 2025-01-29 |
0.0237 USD |
13,920,061.7476 |
0.0238 USD |
0.0227 USD |
0.0245 USD |
0.0243 USD |
| 2025-01-28 |
0.0245 USD |
25,418,027.6303 |
0.0246 USD |
0.0235 USD |
0.0256 USD |
0.0238 USD |
| 2025-01-27 |
0.0238 USD |
21,022,291.3686 |
0.0250 USD |
0.0231 USD |
0.0251 USD |
0.0237 USD |
| 2025-01-26 |
0.0260 USD |
13,423,862.5601 |
0.0262 USD |
0.0256 USD |
0.0266 USD |
0.0260 USD |
| 2025-01-25 |
0.0264 USD |
11,730,346.8503 |
0.0265 USD |
0.0255 USD |
0.0269 USD |
0.0261 USD |
| 2025-01-24 |
0.0270 USD |
18,049,498.0098 |
0.0265 USD |
0.0262 USD |
0.0277 USD |
0.0267 USD |
| 2025-01-23 |
0.0271 USD |
13,308,242.0946 |
0.0279 USD |
0.0264 USD |
0.0280 USD |
0.0265 USD |
| 2025-01-22 |
0.0285 USD |
29,174,770.5143 |
0.0297 USD |
0.0274 USD |
0.0300 USD |
0.0280 USD |
| 2025-01-21 |
0.0289 USD |
57,005,347.9700 |
0.0273 USD |
0.0270 USD |
0.0308 USD |
0.0292 USD |
| 2025-01-20 |
0.0270 USD |
40,198,567.6755 |
0.0263 USD |
0.0256 USD |
0.0286 USD |
0.0267 USD |
| 2025-01-19 |
0.0289 USD |
40,906,076.6519 |
0.0302 USD |
0.0267 USD |
0.0314 USD |
0.0271 USD |
| 2025-01-18 |
0.0287 USD |
30,288,212.1535 |
0.0299 USD |
0.0269 USD |
0.0304 USD |
0.0285 USD |
| 2025-01-17 |
0.0298 USD |
37,112,171.1785 |
0.0277 USD |
0.0274 USD |
0.0322 USD |
0.0319 USD |
| 2025-01-16 |
0.0261 USD |
25,801,717.2587 |
0.0269 USD |
0.0254 USD |
0.0270 USD |
0.0265 USD |
| 2025-01-15 |
0.0252 USD |
29,774,399.3887 |
0.0245 USD |
0.0242 USD |
0.0262 USD |
0.0251 USD |
| 2025-01-14 |
0.0239 USD |
8,706,830.8867 |
0.0234 USD |
0.0232 USD |
0.0245 USD |
0.0243 USD |
| 2025-01-13 |
0.0234 USD |
21,399,101.5505 |
0.0242 USD |
0.0221 USD |
0.0244 USD |
0.0229 USD |
| 2025-01-12 |
0.0248 USD |
23,690,640.4015 |
0.0248 USD |
0.0241 USD |
0.0255 USD |
0.0244 USD |
| 2025-01-11 |
0.0239 USD |
17,975,974.5920 |
0.0234 USD |
0.0229 USD |
0.0256 USD |
0.0249 USD |