Register for real-time alerts, custom portfolio, and market movers
FLRUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 0.026442 | -0.000997 | -3.63% | 0.027476 | 0.027603 | 0.026035 | 291,380.00 |
| Jun 13 2024 | 0.027439 | -0.000819 | -2.90% | 0.028269 | 0.02856 | 0.027209 | 226,660.00 |
| Jun 12 2024 | 0.028258 | 0.000903 | 3.30% | 0.027431 | 0.028611 | 0.026501 | 228,150.00 |
| Jun 11 2024 | 0.027355 | -0.000279 | -1.01% | 0.027715 | 0.028925 | 0.026834 | 231,650.00 |
| Jun 10 2024 | 0.027634 | 0.000467 | 1.72% | 0.02711 | 0.029813 | 0.026939 | 277,920.00 |
| Jun 09 2024 | 0.027167 | -0.000494 | -1.79% | 0.027642 | 0.027999 | 0.026921 | 295,230.00 |
| Jun 08 2024 | 0.027661 | -0.000448 | -1.59% | 0.028 | 0.029258 | 0.026975 | 167,980.00 |
| Jun 07 2024 | 0.028109 | -0.001919 | -6.39% | 0.029987 | 0.031094 | 0.025531 | 659,100.00 |
| Jun 06 2024 | 0.030028 | 0.00139 | 4.85% | 0.028736 | 0.032477 | 0.028383 | 440,180.00 |
| Jun 05 2024 | 0.028638 | 0.000344 | 1.22% | 0.028338 | 0.029324 | 0.028247 | 166,400.00 |
| Jun 04 2024 | 0.028294 | -0.000346 | -1.21% | 0.028624 | 0.029333 | 0.028032 | 157,340.00 |
| Jun 03 2024 | 0.02864 | -0.000676 | -2.31% | 0.029112 | 0.029677 | 0.027754 | 198,540.00 |
| Jun 02 2024 | 0.029316 | 0.002291 | 8.48% | 0.026989 | 0.029526 | 0.026915 | 171,520.00 |
| Jun 01 2024 | 0.027025 | -0.000239 | -0.88% | 0.027185 | 0.027376 | 0.026915 | 66,330.00 |
| May 31 2024 | 0.027264 | -0.000286 | -1.04% | 0.027473 | 0.02797 | 0.027013 | 167,100.00 |
| May 30 2024 | 0.02755 | 0.00 | 0.00% | 0.02755 | 0.02755 | 0.02755 | 0.00 |
| May 29 2024 | 0.02755 | -0.000049 | -0.18% | 0.0276 | 0.029121 | 0.027303 | 367,640.00 |
| May 28 2024 | 0.027599 | -0.000202 | -0.73% | 0.027884 | 0.02791 | 0.027096 | 133,260.00 |
| May 27 2024 | 0.027801 | 0.000553 | 2.03% | 0.027259 | 0.028461 | 0.02712 | 168,600.00 |
| May 26 2024 | 0.027248 | -0.000385 | -1.39% | 0.027692 | 0.028011 | 0.027033 | 122,830.00 |
| May 25 2024 | 0.027633 | -0.000119 | -0.43% | 0.027806 | 0.028807 | 0.027308 | 159,740.00 |
| May 24 2024 | 0.027752 | 0.000354 | 1.29% | 0.027346 | 0.027855 | 0.02684 | 221,460.00 |
| May 23 2024 | 0.027398 | -0.000821 | -2.91% | 0.028249 | 0.028754 | 0.026344 | 357,890.00 |
| May 22 2024 | 0.028219 | -0.000313 | -1.10% | 0.028655 | 0.029344 | 0.027936 | 186,180.00 |
| May 21 2024 | 0.028532 | 0.001568 | 5.82% | 0.028311 | 0.029085 | 0.028121 | 198,930.00 |
| May 20 2024 | 0.026964 | 0.00 | 0.00% | 0.026964 | 0.026964 | 0.026964 | 0.00 |
| May 19 2024 | 0.026964 | -0.001007 | -3.60% | 0.027933 | 0.028475 | 0.026926 | 79,540.00 |
| May 18 2024 | 0.027971 | -0.000271 | -0.96% | 0.028257 | 0.028771 | 0.027559 | 147,060.00 |
| May 17 2024 | 0.028242 | 0.000139 | 0.49% | 0.027869 | 0.028988 | 0.02691 | 258,610.00 |
| May 16 2024 | 0.028103 | 0.000481 | 1.74% | 0.027664 | 0.029299 | 0.027466 | 229,460.00 |
| May 15 2024 | 0.027622 | 0.001807 | 7.00% | 0.025942 | 0.027889 | 0.025942 | 235,320.00 |
| May 14 2024 | 0.025815 | -0.001274 | -4.70% | 0.027046 | 0.027373 | 0.025667 | 324,800.00 |
| May 13 2024 | 0.027089 | -0.000797 | -2.86% | 0.027788 | 0.02815 | 0.026981 | 303,190.00 |
| May 12 2024 | 0.027886 | -0.00022 | -0.78% | 0.028082 | 0.028189 | 0.027616 | 124,710.00 |
| May 11 2024 | 0.028106 | -0.00015 | -0.53% | 0.028203 | 0.028691 | 0.027858 | 179,200.00 |
| May 10 2024 | 0.028256 | -0.001443 | -4.86% | 0.029693 | 0.03022 | 0.028074 | 252,760.00 |
| May 09 2024 | 0.029699 | 0.000965 | 3.36% | 0.028177 | 0.031197 | 0.027754 | 294,200.00 |
| May 08 2024 | 0.028734 | 0.00 | 0.00% | 0.028734 | 0.028734 | 0.028734 | 0.00 |
| May 07 2024 | 0.028734 | -0.001063 | -3.57% | 0.029828 | 0.030234 | 0.028592 | 443,270.00 |
| May 06 2024 | 0.029797 | -0.000973 | -3.16% | 0.030819 | 0.031343 | 0.029738 | 706,060.00 |
| May 05 2024 | 0.03077 | -0.00003 | -0.10% | 0.030849 | 0.031137 | 0.030168 | 815,990.00 |
| May 04 2024 | 0.0308 | -0.000411 | -1.32% | 0.031193 | 0.031871 | 0.030276 | 586,000.00 |
| May 03 2024 | 0.031211 | 0.001501 | 5.05% | 0.030525 | 0.031679 | 0.029977 | 628,550.00 |
| May 02 2024 | 0.02971 | 0.00 | 0.00% | 0.02971 | 0.02971 | 0.02971 | 0.00 |
| May 01 2024 | 0.02971 | 0.001046 | 3.65% | 0.028732 | 0.030539 | 0.027219 | 1,130,380.00 |
| Apr 30 2024 | 0.028664 | -0.001347 | -4.49% | 0.02989 | 0.030472 | 0.027006 | 1,169,420.00 |
| Apr 29 2024 | 0.030011 | -0.000088 | -0.29% | 0.03004 | 0.030399 | 0.02934 | 607,770.00 |
| Apr 28 2024 | 0.030099 | -0.000778 | -2.52% | 0.031014 | 0.031568 | 0.029935 | 374,230.00 |
| Apr 27 2024 | 0.030877 | -0.000299 | -0.96% | 0.031134 | 0.03119 | 0.029668 | 465,180.00 |
| Apr 26 2024 | 0.031176 | 0.000214 | 0.69% | 0.031077 | 0.032361 | 0.030245 | 724,800.00 |
| Apr 25 2024 | 0.030962 | -0.001082 | -3.38% | 0.030863 | 0.031293 | 0.030032 | 1,045,190.00 |
| Apr 24 2024 | 0.032044 | 0.00 | 0.00% | 0.032044 | 0.032044 | 0.032044 | 0.00 |
| Apr 23 2024 | 0.032044 | -0.000137 | -0.43% | 0.032863 | 0.033298 | 0.031697 | 1,034,990.00 |
| Apr 22 2024 | 0.032181 | 0.00 | 0.00% | 0.032181 | 0.032181 | 0.032181 | 0.00 |
| Apr 21 2024 | 0.032181 | 0.00 | 0.00% | 0.032181 | 0.032181 | 0.032181 | 0.00 |
| Apr 20 2024 | 0.032181 | 0.00 | 0.00% | 0.032181 | 0.032181 | 0.032181 | 0.00 |
| Apr 19 2024 | 0.032181 | 0.000167 | 0.52% | 0.031943 | 0.032641 | 0.030727 | 655,110.00 |
| Apr 18 2024 | 0.032014 | 0.000451 | 1.43% | 0.031919 | 0.03295 | 0.031036 | 781,290.00 |
| Apr 17 2024 | 0.031563 | 0.00 | 0.00% | 0.031563 | 0.031563 | 0.031563 | 0.00 |
| Apr 16 2024 | 0.031563 | -0.000731 | -2.26% | 0.032302 | 0.033065 | 0.030268 | 935,250.00 |
| Apr 15 2024 | 0.032294 | 0.000631 | 1.99% | 0.033554 | 0.035416 | 0.031172 | 1,181,240.00 |
| Apr 14 2024 | 0.031663 | 0.00 | 0.00% | 0.031663 | 0.031663 | 0.031663 | 0.00 |
| Apr 13 2024 | 0.031663 | -0.00586 | -15.62% | 0.034445 | 0.034632 | 0.028056 | 3,877,070.00 |
| Apr 12 2024 | 0.037523 | 0.00 | 0.00% | 0.037523 | 0.037523 | 0.037523 | 0.00 |
| Apr 11 2024 | 0.037523 | -0.001422 | -3.65% | 0.039046 | 0.039194 | 0.037341 | 788,000.00 |
| Apr 10 2024 | 0.038945 | -0.000738 | -1.86% | 0.039875 | 0.040327 | 0.037603 | 1,028,590.00 |
| Apr 09 2024 | 0.039683 | -0.001262 | -3.08% | 0.040859 | 0.04134 | 0.038727 | 675,990.00 |
| Apr 08 2024 | 0.040945 | -0.000141 | -0.34% | 0.041002 | 0.042207 | 0.040403 | 939,930.00 |
| Apr 07 2024 | 0.041086 | -0.000284 | -0.69% | 0.041313 | 0.04467 | 0.040533 | 773,830.00 |
| Apr 06 2024 | 0.04137 | 0.002502 | 6.44% | 0.039036 | 0.0473 | 0.03805 | 2,387,520.00 |
| Apr 05 2024 | 0.038868 | 0.00 | 0.00% | 0.038868 | 0.038868 | 0.038868 | 0.00 |
| Apr 04 2024 | 0.038868 | -0.001911 | -4.69% | 0.040771 | 0.042089 | 0.037877 | 1,197,230.00 |
| Apr 03 2024 | 0.040779 | 0.0002 | 0.49% | 0.041693 | 0.046407 | 0.038227 | 2,293,510.00 |
| Apr 02 2024 | 0.040579 | 0.002232 | 5.82% | 0.036914 | 0.043064 | 0.033877 | 1,891,530.00 |
| Apr 01 2024 | 0.038347 | 0.00 | 0.00% | 0.038347 | 0.038347 | 0.038347 | 0.00 |
| Mar 31 2024 | 0.038347 | 0.00 | 0.00% | 0.038347 | 0.038347 | 0.038347 | 0.00 |
| Mar 30 2024 | 0.038347 | 0.004232 | 12.41% | 0.033973 | 0.039095 | 0.033954 | 764,420.00 |
| Mar 29 2024 | 0.034115 | -0.000017 | -0.05% | 0.035598 | 0.035839 | 0.033595 | 743,770.00 |
| Mar 28 2024 | 0.034132 | 0.00 | 0.00% | 0.034132 | 0.034132 | 0.034132 | 0.00 |
| Mar 27 2024 | 0.034132 | -0.00253 | -6.90% | 0.036574 | 0.037481 | 0.033867 | 851,330.00 |
| Mar 26 2024 | 0.036662 | -0.000481 | -1.29% | 0.037424 | 0.038325 | 0.036067 | 1,262,540.00 |
| Mar 25 2024 | 0.037143 | 0.000941 | 2.60% | 0.036042 | 0.038411 | 0.03543 | 1,197,370.00 |
| Mar 24 2024 | 0.036202 | 0.003032 | 9.14% | 0.03332 | 0.036827 | 0.032729 | 896,610.00 |
| Mar 23 2024 | 0.03317 | 0.001166 | 3.64% | 0.03207 | 0.034257 | 0.031881 | 965,410.00 |
| Mar 22 2024 | 0.032004 | -0.001482 | -4.43% | 0.033373 | 0.03393 | 0.031196 | 982,870.00 |
| Mar 21 2024 | 0.033486 | -0.000331 | -0.98% | 0.033639 | 0.034597 | 0.032577 | 964,100.00 |
| Mar 20 2024 | 0.033817 | 0.00301 | 9.77% | 0.030649 | 0.034429 | 0.029198 | 860,530.00 |
| Mar 19 2024 | 0.030807 | -0.001536 | -4.75% | 0.032304 | 0.034363 | 0.028103 | 1,923,540.00 |
| Mar 18 2024 | 0.032343 | -0.003589 | -9.99% | 0.035591 | 0.035683 | 0.032029 | 1,060,750.00 |
| Mar 17 2024 | 0.035932 | 0.003559 | 10.99% | 0.032692 | 0.039004 | 0.03166 | 1,362,380.00 |
| Mar 16 2024 | 0.032373 | -0.004139 | -11.34% | 0.036718 | 0.03694 | 0.031871 | 1,312,420.00 |
