ADVFN Logo
Registration Strip Icon for alerts Register for real-time alerts, custom portfolio, and market movers

FLRUSD Flare Network

0.026937
0.00 (0.00%)
19:10:59 - Realtime Data

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

Your Recent History

Delayed Upgrade Clock