Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
FLMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 11 2024 | 0.00000144 | -0.00000003 | -2.04% | 0.00000147 | 0.00000148 | 0.00000143 | 578,078.00 |
| May 10 2024 | 0.00000147 | -0.00000004 | -2.65% | 0.00000152 | 0.00000155 | 0.00000143 | 378,230.00 |
| May 09 2024 | 0.00000151 | 0.00000002 | 1.34% | 0.00000149 | 0.00000153 | 0.00000146 | 910,763.00 |
| May 08 2024 | 0.00000149 | 0.00000003 | 2.05% | 0.00000146 | 0.00000153 | 0.00000143 | 510,319.00 |
| May 07 2024 | 0.00000146 | -0.00000001 | -0.68% | 0.00000147 | 0.00000150 | 0.00000145 | 345,484.00 |
| May 06 2024 | 0.00000147 | -0.00000003 | -2.00% | 0.00000150 | 0.00000152 | 0.00000146 | 150,492.00 |
| May 05 2024 | 0.00000150 | 0.00000001 | 0.67% | 0.00000149 | 0.00000152 | 0.00000147 | 219,265.00 |
| May 04 2024 | 0.00000149 | -0.00000004 | -2.61% | 0.00000153 | 0.00000154 | 0.00000149 | 117,280.00 |
| May 03 2024 | 0.00000153 | -0.00000001 | -0.65% | 0.00000155 | 0.00000156 | 0.00000152 | 158,952.00 |
| May 02 2024 | 0.00000154 | 0.00000002 | 1.32% | 0.00000152 | 0.00000156 | 0.00000149 | 318,757.00 |
| May 01 2024 | 0.00000152 | 0.00000006 | 4.11% | 0.00000146 | 0.00000154 | 0.00000142 | 421,605.00 |
| Apr 30 2024 | 0.00000146 | -0.00000004 | -2.67% | 0.00000149 | 0.00000151 | 0.00000141 | 447,427.00 |
| Apr 29 2024 | 0.00000150 | -0.00000004 | -2.60% | 0.00000153 | 0.00000155 | 0.00000146 | 669,335.00 |
| Apr 28 2024 | 0.00000154 | -0.00000003 | -1.91% | 0.00000157 | 0.00000159 | 0.00000153 | 232,849.00 |
| Apr 27 2024 | 0.00000157 | 0.00000002 | 1.29% | 0.00000154 | 0.00000160 | 0.00000149 | 476,764.00 |
| Apr 26 2024 | 0.00000155 | -0.00000002 | -1.27% | 0.00000157 | 0.00000159 | 0.00000152 | 378,719.00 |
| Apr 25 2024 | 0.00000157 | -0.00000001 | -0.63% | 0.00000157 | 0.00000161 | 0.00000152 | 434,721.00 |
| Apr 24 2024 | 0.00000158 | -0.00000005 | -3.07% | 0.00000162 | 0.00000167 | 0.00000157 | 464,629.00 |
| Apr 23 2024 | 0.00000163 | 0.00000001 | 0.62% | 0.00000162 | 0.00000172 | 0.00000159 | 658,655.00 |
| Apr 22 2024 | 0.00000162 | 0.00000008 | 5.19% | 0.00000154 | 0.00000163 | 0.00000154 | 572,099.00 |
| Apr 21 2024 | 0.00000154 | -0.00000003 | -1.91% | 0.00000156 | 0.00000157 | 0.00000151 | 471,678.00 |
| Apr 20 2024 | 0.00000157 | 0.00000007 | 4.67% | 0.00000149 | 0.00000160 | 0.00000149 | 1,939,887.00 |
| Apr 19 2024 | 0.00000150 | 0.00000005 | 3.45% | 0.00000147 | 0.00000152 | 0.00000140 | 2,021,973.00 |
| Apr 18 2024 | 0.00000145 | 0.00000002 | 1.40% | 0.00000143 | 0.00000147 | 0.00000136 | 605,202.00 |
| Apr 17 2024 | 0.00000143 | -0.00000002 | -1.38% | 0.00000144 | 0.00000147 | 0.00000138 | 517,556.00 |
| Apr 16 2024 | 0.00000145 | -0.00000003 | -2.03% | 0.00000148 | 0.00000149 | 0.00000141 | 975,921.00 |
| Apr 15 2024 | 0.00000148 | -0.00000004 | -2.63% | 0.00000153 | 0.00000161 | 0.00000141 | 2,884,728.00 |
| Apr 14 2024 | 0.00000152 | 0.00000009 | 6.29% | 0.00000142 | 0.00000156 | 0.00000135 | 3,134,523.00 |
| Apr 13 2024 | 0.00000143 | -0.00000027 | -15.88% | 0.00000170 | 0.00000177 | 0.00000128 | 3,926,808.00 |
| Apr 12 2024 | 0.00000170 | -0.00000045 | -20.93% | 0.00000214 | 0.00000230 | 0.00000156 | 6,357,009.00 |
| Apr 11 2024 | 0.00000215 | 0.00000021 | 10.82% | 0.00000195 | 0.00000220 | 0.00000193 | 4,120,686.00 |
| Apr 10 2024 | 0.00000194 | -0.00000007 | -3.48% | 0.00000202 | 0.00000215 | 0.00000188 | 2,798,347.00 |
| Apr 09 2024 | 0.00000201 | -0.00000015 | -6.94% | 0.00000213 | 0.00000215 | 0.00000196 | 2,421,558.00 |
| Apr 08 2024 | 0.00000216 | 0.00000039 | 22.03% | 0.00000178 | 0.00000220 | 0.00000174 | 6,055,754.00 |
| Apr 07 2024 | 0.00000177 | 0.00000006 | 3.51% | 0.00000172 | 0.00000179 | 0.00000172 | 272,699.00 |
| Apr 06 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000171 | 0.00000176 | 0.00000171 | 146,901.00 |
| Apr 05 2024 | 0.00000172 | 0.00000000 | 0.00% | 0.00000171 | 0.00000174 | 0.00000165 | 584,660.00 |
| Apr 04 2024 | 0.00000172 | 0.00000001 | 0.58% | 0.00000171 | 0.00000178 | 0.00000169 | 596,512.00 |
| Apr 03 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000171 | 0.00000177 | 0.00000167 | 1,061,185.00 |
| Apr 02 2024 | 0.00000172 | -0.00000006 | -3.37% | 0.00000177 | 0.00000177 | 0.00000170 | 932,436.00 |
| Apr 01 2024 | 0.00000178 | -0.00000007 | -3.78% | 0.00000187 | 0.00000191 | 0.00000174 | 778,176.00 |
| Mar 31 2024 | 0.00000185 | 0.00000002 | 1.09% | 0.00000182 | 0.00000187 | 0.00000182 | 253,240.00 |
| Mar 30 2024 | 0.00000183 | -0.00000019 | -9.41% | 0.00000202 | 0.00000203 | 0.00000181 | 1,036,260.00 |
| Mar 29 2024 | 0.00000202 | 0.00000016 | 8.60% | 0.00000185 | 0.00000203 | 0.00000184 | 1,938,334.00 |
| Mar 28 2024 | 0.00000186 | -0.00000001 | -0.53% | 0.00000188 | 0.00000189 | 0.00000181 | 667,605.00 |
| Mar 27 2024 | 0.00000187 | -0.00000003 | -1.58% | 0.00000190 | 0.00000198 | 0.00000185 | 840,164.00 |
| Mar 26 2024 | 0.00000190 | 0.00000008 | 4.40% | 0.00000183 | 0.00000192 | 0.00000181 | 780,185.00 |
| Mar 25 2024 | 0.00000182 | -0.00000001 | -0.55% | 0.00000184 | 0.00000189 | 0.00000180 | 459,100.00 |
| Mar 24 2024 | 0.00000183 | -0.00000002 | -1.08% | 0.00000186 | 0.00000188 | 0.00000180 | 245,689.00 |
| Mar 23 2024 | 0.00000185 | 0.00000001 | 0.54% | 0.00000183 | 0.00000191 | 0.00000182 | 319,326.00 |
| Mar 22 2024 | 0.00000184 | -0.00000002 | -1.08% | 0.00000184 | 0.00000187 | 0.00000181 | 464,855.00 |
| Mar 21 2024 | 0.00000186 | 0.00000017 | 10.06% | 0.00000170 | 0.00000187 | 0.00000170 | 778,556.00 |
| Mar 20 2024 | 0.00000169 | 0.00000008 | 4.97% | 0.00000161 | 0.00000170 | 0.00000156 | 912,223.00 |
| Mar 19 2024 | 0.00000161 | -0.00000003 | -1.83% | 0.00000165 | 0.00000167 | 0.00000148 | 1,478,220.00 |
| Mar 18 2024 | 0.00000164 | -0.00000010 | -5.75% | 0.00000173 | 0.00000177 | 0.00000162 | 887,659.00 |
| Mar 17 2024 | 0.00000174 | -0.00000002 | -1.14% | 0.00000177 | 0.00000177 | 0.00000168 | 518,259.00 |
| Mar 16 2024 | 0.00000176 | -0.00000009 | -4.86% | 0.00000185 | 0.00000189 | 0.00000170 | 964,613.00 |
| Mar 15 2024 | 0.00000185 | -0.00000011 | -5.61% | 0.00000192 | 0.00000195 | 0.00000181 | 860,651.00 |
| Mar 14 2024 | 0.00000196 | 0.00000000 | 0.00% | 0.00000196 | 0.00000196 | 0.00000196 | 0.00 |
| Mar 13 2024 | 0.00000196 | -0.00000005 | -2.49% | 0.00000199 | 0.00000202 | 0.00000189 | 2,050,703.00 |
| Mar 12 2024 | 0.00000201 | 0.00000014 | 7.49% | 0.00000186 | 0.00000204 | 0.00000180 | 4,723,509.00 |
| Mar 11 2024 | 0.00000187 | -0.00000008 | -4.10% | 0.00000195 | 0.00000197 | 0.00000182 | 1,221,632.00 |
| Mar 10 2024 | 0.00000195 | 0.00000013 | 7.14% | 0.00000193 | 0.00000202 | 0.00000186 | 2,846,384.00 |
| Mar 09 2024 | 0.00000182 | 0.00000001 | 0.55% | 0.00000182 | 0.00000182 | 0.00000182 | 605.00 |
| Mar 08 2024 | 0.00000181 | -0.00000003 | -1.63% | 0.00000185 | 0.00000186 | 0.00000169 | 880,337.00 |
| Mar 07 2024 | 0.00000184 | 0.00000010 | 5.75% | 0.00000176 | 0.00000185 | 0.00000172 | 1,584,821.00 |
| Mar 06 2024 | 0.00000174 | 0.00000005 | 2.96% | 0.00000169 | 0.00000175 | 0.00000166 | 1,318,555.00 |
| Mar 05 2024 | 0.00000169 | -0.00000009 | -5.06% | 0.00000178 | 0.00000190 | 0.00000164 | 1,908,970.00 |
| Mar 04 2024 | 0.00000178 | -0.00000016 | -8.25% | 0.00000197 | 0.00000208 | 0.00000175 | 2,315,729.00 |
| Mar 03 2024 | 0.00000194 | -0.00000005 | -2.51% | 0.00000198 | 0.00000202 | 0.00000182 | 1,357,506.00 |
| Mar 02 2024 | 0.00000199 | 0.00000016 | 8.74% | 0.00000184 | 0.00000200 | 0.00000183 | 2,525,375.00 |
| Mar 01 2024 | 0.00000183 | 0.00000011 | 6.40% | 0.00000173 | 0.00000204 | 0.00000172 | 4,333,696.00 |
| Feb 29 2024 | 0.00000172 | 0.00000014 | 8.86% | 0.00000159 | 0.00000173 | 0.00000159 | 2,352,498.00 |
| Feb 28 2024 | 0.00000158 | -0.00000024 | -13.19% | 0.00000183 | 0.00000184 | 0.00000156 | 1,274,298.00 |
| Feb 27 2024 | 0.00000182 | 0.00000001 | 0.55% | 0.00000181 | 0.00000191 | 0.00000176 | 2,191,124.00 |
| Feb 26 2024 | 0.00000181 | -0.00000008 | -4.23% | 0.00000189 | 0.00000194 | 0.00000180 | 544,607.00 |
| Feb 25 2024 | 0.00000189 | -0.00000002 | -1.05% | 0.00000191 | 0.00000193 | 0.00000187 | 426,848.00 |
| Feb 24 2024 | 0.00000191 | 0.00000003 | 1.60% | 0.00000187 | 0.00000198 | 0.00000184 | 1,376,512.00 |
| Feb 23 2024 | 0.00000188 | 0.00000009 | 5.03% | 0.00000180 | 0.00000200 | 0.00000177 | 2,240,770.00 |
| Feb 22 2024 | 0.00000179 | 0.00000003 | 1.70% | 0.00000174 | 0.00000184 | 0.00000172 | 847,477.00 |
| Feb 21 2024 | 0.00000176 | -0.00000001 | -0.56% | 0.00000177 | 0.00000178 | 0.00000169 | 1,571,959.00 |
| Feb 20 2024 | 0.00000177 | -0.00000006 | -3.28% | 0.00000182 | 0.00000183 | 0.00000171 | 1,000,960.00 |
| Feb 19 2024 | 0.00000183 | 0.00000006 | 3.39% | 0.00000178 | 0.00000184 | 0.00000176 | 761,247.00 |
| Feb 18 2024 | 0.00000177 | 0.00000003 | 1.72% | 0.00000175 | 0.00000183 | 0.00000173 | 503,208.00 |
| Feb 17 2024 | 0.00000174 | -0.00000004 | -2.25% | 0.00000177 | 0.00000181 | 0.00000171 | 825,561.00 |
| Feb 16 2024 | 0.00000178 | 0.00000011 | 6.59% | 0.00000167 | 0.00000178 | 0.00000167 | 1,252,327.00 |
| Feb 15 2024 | 0.00000167 | 0.00000003 | 1.83% | 0.00000163 | 0.00000169 | 0.00000162 | 1,354,430.00 |
| Feb 14 2024 | 0.00000164 | 0.00000000 | 0.00% | 0.00000165 | 0.00000168 | 0.00000160 | 1,204,980.00 |
| Feb 13 2024 | 0.00000164 | -0.00000002 | -1.20% | 0.00000166 | 0.00000167 | 0.00000162 | 328,976.00 |
| Feb 12 2024 | 0.00000166 | 0.00000001 | 0.61% | 0.00000164 | 0.00000167 | 0.00000161 | 434,859.00 |
| Feb 11 2024 | 0.00000165 | -0.00000004 | -2.37% | 0.00000169 | 0.00000170 | 0.00000163 | 220,983.00 |
| Feb 10 2024 | 0.00000169 | -0.00000001 | -0.59% | 0.00000171 | 0.00000172 | 0.00000168 | 424,743.00 |
