Crypto exchange Kraken

Market [unlinked] / USD

Identifier on Kraken: FLRUSD
Price
Date Price Volume Open Low High Close
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
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