Register to chat with like-minded investors on our interactive forums.FLRUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.020003 | -0.000305 | -1.50% | 0.01992 | 0.020562 | 0.019661 | 7,791,046.00 |
| Jul 21 2024 | 0.020308 | 0.00017 | 0.84% | 0.020077 | 0.020608 | 0.019543 | 8,179,167.00 |
| Jul 20 2024 | 0.020138 | -0.00031 | -1.52% | 0.02083 | 0.020837 | 0.020054 | 8,080,423.00 |
| Jul 19 2024 | 0.020448 | 0.000431 | 2.15% | 0.020148 | 0.020837 | 0.019567 | 7,820,075.00 |
| Jul 18 2024 | 0.020017 | -0.000875 | -4.19% | 0.021107 | 0.021379 | 0.019703 | 7,361,191.00 |
| Jul 17 2024 | 0.020892 | 0.000131 | 0.63% | 0.02124 | 0.021849 | 0.020744 | 9,799,995.00 |
| Jul 16 2024 | 0.020761 | -0.000168 | -0.80% | 0.020838 | 0.02139 | 0.020175 | 11,715,371.00 |
| Jul 15 2024 | 0.020929 | 0.000607 | 2.99% | 0.019989 | 0.020976 | 0.019799 | 10,591,623.00 |
| Jul 14 2024 | 0.020322 | 0.000497 | 2.50% | 0.0201 | 0.020388 | 0.019682 | 6,708,829.00 |
| Jul 13 2024 | 0.019825 | 0.000484 | 2.50% | 0.019098 | 0.020204 | 0.018882 | 10,239,849.00 |
| Jul 12 2024 | 0.019342 | 0.000474 | 2.51% | 0.019038 | 0.019422 | 0.018458 | 12,125,060.00 |
| Jul 11 2024 | 0.018868 | -0.00003 | -0.16% | 0.019042 | 0.020294 | 0.018198 | 21,827,090.00 |
| Jul 10 2024 | 0.018898 | -0.000994 | -5.00% | 0.019968 | 0.020605 | 0.018882 | 14,507,140.00 |
| Jul 09 2024 | 0.019892 | 0.000084 | 0.42% | 0.019908 | 0.020773 | 0.01973 | 8,322,933.00 |
| Jul 08 2024 | 0.019808 | -0.000271 | -1.35% | 0.020962 | 0.021348 | 0.019512 | 11,212,319.00 |
| Jul 07 2024 | 0.020079 | -0.001769 | -8.10% | 0.021818 | 0.022062 | 0.020079 | 11,665,775.00 |
| Jul 06 2024 | 0.021848 | 0.00103 | 4.95% | 0.02062 | 0.022062 | 0.020272 | 22,236,883.00 |
| Jul 05 2024 | 0.020818 | -0.000043 | -0.21% | 0.021118 | 0.021798 | 0.018409 | 49,664,684.00 |
| Jul 04 2024 | 0.020861 | -0.002161 | -9.39% | 0.022496 | 0.023184 | 0.020818 | 14,044,343.00 |
| Jul 03 2024 | 0.023022 | -0.000466 | -1.98% | 0.023338 | 0.023711 | 0.022422 | 10,192,883.00 |
| Jul 02 2024 | 0.023488 | -0.000434 | -1.81% | 0.024248 | 0.024252 | 0.023129 | 13,172,943.00 |
| Jul 01 2024 | 0.023921 | -0.00054 | -2.21% | 0.024088 | 0.024854 | 0.023602 | 11,289,347.00 |
| Jun 30 2024 | 0.024462 | 0.000889 | 3.77% | 0.024558 | 0.024708 | 0.023312 | 7,586,616.00 |
| Jun 29 2024 | 0.023573 | -0.000465 | -1.93% | 0.024259 | 0.024708 | 0.023248 | 11,370,193.00 |
| Jun 28 2024 | 0.024038 | -0.000591 | -2.40% | 0.024823 | 0.025128 | 0.023988 | 8,232,243.00 |
| Jun 27 2024 | 0.024629 | 0.000339 | 1.39% | 0.024098 | 0.025077 | 0.023934 | 11,834,498.00 |
| Jun 26 2024 | 0.02429 | 0.000573 | 2.41% | 0.023968 | 0.024828 | 0.023261 | 12,687,056.00 |
| Jun 25 2024 | 0.023718 | 0.000836 | 3.65% | 0.022574 | 0.024206 | 0.02218 | 7,861,146.00 |
| Jun 24 2024 | 0.022882 | -0.0004 | -1.72% | 0.023508 | 0.023848 | 0.021537 | 15,332,879.00 |
| Jun 23 2024 | 0.023282 | -0.00025 | -1.06% | 0.024068 | 0.024638 | 0.023202 | 9,685,664.00 |
| Jun 22 2024 | 0.023532 | -0.001039 | -4.23% | 0.024648 | 0.024772 | 0.023452 | 9,326,068.00 |
| Jun 21 2024 | 0.024571 | -0.000201 | -0.81% | 0.025068 | 0.02649 | 0.024082 | 14,641,697.00 |
| Jun 20 2024 | 0.024772 | -0.00161 | -6.10% | 0.026743 | 0.027568 | 0.024722 | 16,108,353.00 |
| Jun 19 2024 | 0.026383 | 0.002095 | 8.62% | 0.02448 | 0.027357 | 0.024038 | 16,892,873.00 |
| Jun 18 2024 | 0.024288 | -0.00165 | -6.36% | 0.026103 | 0.026103 | 0.022522 | 20,805,449.00 |
| Jun 17 2024 | 0.025938 | -0.001192 | -4.39% | 0.027243 | 0.027566 | 0.024912 | 9,447,463.00 |
| Jun 16 2024 | 0.02713 | 0.000127 | 0.47% | 0.026803 | 0.027352 | 0.026643 | 4,342,441.00 |
| Jun 15 2024 | 0.027003 | 0.00056 | 2.12% | 0.026273 | 0.027091 | 0.02613 | 5,742,091.00 |
| Jun 14 2024 | 0.026443 | -0.00101 | -3.68% | 0.027343 | 0.027627 | 0.026053 | 10,865,812.00 |
| Jun 13 2024 | 0.027453 | -0.000787 | -2.79% | 0.028446 | 0.0286 | 0.027064 | 6,786,780.00 |
| Jun 12 2024 | 0.02824 | 0.000882 | 3.23% | 0.027035 | 0.028561 | 0.026474 | 14,294,311.00 |
| Jun 11 2024 | 0.027357 | -0.00029 | -1.05% | 0.027478 | 0.028929 | 0.026827 | 17,637,403.00 |
| Jun 10 2024 | 0.027647 | 0.000544 | 2.01% | 0.026937 | 0.029973 | 0.026856 | 19,861,055.00 |
| Jun 09 2024 | 0.027103 | -0.000486 | -1.76% | 0.02713 | 0.027932 | 0.026856 | 7,477,813.00 |
| Jun 08 2024 | 0.02759 | -0.000348 | -1.25% | 0.027807 | 0.029262 | 0.026888 | 12,501,068.00 |
| Jun 07 2024 | 0.027937 | -0.002116 | -7.04% | 0.030032 | 0.031123 | 0.026084 | 24,752,184.00 |
| Jun 06 2024 | 0.030053 | 0.001522 | 5.33% | 0.028903 | 0.032468 | 0.028389 | 34,781,994.00 |
| Jun 05 2024 | 0.028531 | 0.000214 | 0.75% | 0.028255 | 0.029287 | 0.028074 | 9,337,139.00 |
| Jun 04 2024 | 0.028317 | -0.000242 | -0.85% | 0.028763 | 0.029362 | 0.028047 | 12,324,266.00 |
| Jun 03 2024 | 0.028559 | -0.000719 | -2.46% | 0.029443 | 0.029731 | 0.027763 | 16,479,507.00 |
| Jun 02 2024 | 0.029278 | 0.00222 | 8.21% | 0.027113 | 0.02955 | 0.026817 | 15,919,854.00 |
| Jun 01 2024 | 0.027057 | -0.000215 | -0.79% | 0.027151 | 0.027423 | 0.026948 | 5,388,616.00 |
| May 31 2024 | 0.027273 | -0.000335 | -1.21% | 0.027973 | 0.028157 | 0.026967 | 6,664,594.00 |
| May 30 2024 | 0.027607 | -0.00003 | -0.11% | 0.027754 | 0.028483 | 0.026989 | 8,528,719.00 |
| May 29 2024 | 0.027637 | 0.00006 | 0.22% | 0.027806 | 0.029467 | 0.027332 | 13,906,293.00 |
| May 28 2024 | 0.027577 | -0.00023 | -0.83% | 0.028293 | 0.028413 | 0.027098 | 6,362,468.00 |
| May 27 2024 | 0.027807 | 0.000566 | 2.08% | 0.027112 | 0.028487 | 0.027017 | 11,944,431.00 |
| May 26 2024 | 0.027241 | -0.00037 | -1.34% | 0.027406 | 0.027991 | 0.027017 | 5,576,157.00 |
| May 25 2024 | 0.027611 | -0.000206 | -0.74% | 0.027143 | 0.028807 | 0.02709 | 5,851,754.00 |
| May 24 2024 | 0.027817 | 0.000418 | 1.52% | 0.027153 | 0.027883 | 0.026687 | 6,996,654.00 |
| May 23 2024 | 0.0274 | -0.000838 | -2.97% | 0.028507 | 0.028773 | 0.026107 | 11,826,016.00 |
| May 22 2024 | 0.028237 | -0.000282 | -0.99% | 0.028402 | 0.029475 | 0.027934 | 11,099,418.00 |
| May 21 2024 | 0.02852 | 0.000157 | 0.55% | 0.028443 | 0.029097 | 0.028056 | 6,799,488.00 |
| May 20 2024 | 0.028363 | 0.00141 | 5.23% | 0.027353 | 0.028598 | 0.026463 | 7,000,064.00 |
| May 19 2024 | 0.026953 | -0.00104 | -3.72% | 0.027757 | 0.028487 | 0.02693 | 7,076,653.00 |
| May 18 2024 | 0.027993 | -0.000181 | -0.64% | 0.027983 | 0.028743 | 0.027553 | 5,793,016.00 |
| May 17 2024 | 0.028174 | 0.000014 | 0.05% | 0.02796 | 0.028971 | 0.026897 | 11,923,534.00 |
| May 16 2024 | 0.02816 | 0.000503 | 1.82% | 0.027833 | 0.029347 | 0.027447 | 11,076,816.00 |
| May 15 2024 | 0.027657 | 0.001855 | 7.19% | 0.026223 | 0.027927 | 0.025658 | 13,002,050.00 |
| May 14 2024 | 0.025803 | -0.00131 | -4.83% | 0.027196 | 0.027397 | 0.025658 | 7,803,222.00 |
| May 13 2024 | 0.027113 | -0.00081 | -2.90% | 0.027737 | 0.028178 | 0.026957 | 7,398,644.00 |
| May 12 2024 | 0.027923 | -0.000162 | -0.58% | 0.028067 | 0.028243 | 0.027597 | 5,378,130.00 |
| May 11 2024 | 0.028085 | -0.000172 | -0.61% | 0.028523 | 0.028711 | 0.027847 | 6,585,236.00 |
| May 10 2024 | 0.028257 | -0.001406 | -4.74% | 0.029313 | 0.030275 | 0.02808 | 11,000,409.00 |
| May 09 2024 | 0.029663 | 0.001553 | 5.53% | 0.028093 | 0.030903 | 0.027708 | 15,750,235.00 |
| May 08 2024 | 0.02811 | -0.000633 | -2.20% | 0.02914 | 0.029307 | 0.027708 | 7,548,305.00 |
| May 07 2024 | 0.028743 | -0.00106 | -3.56% | 0.029997 | 0.030223 | 0.028578 | 5,261,339.00 |
| May 06 2024 | 0.029803 | -0.001069 | -3.46% | 0.031033 | 0.03137 | 0.029793 | 6,426,960.00 |
| May 05 2024 | 0.030872 | 0.00000900 | 0.03% | 0.031523 | 0.031523 | 0.030117 | 4,069,736.00 |
| May 04 2024 | 0.030863 | -0.00037 | -1.18% | 0.031337 | 0.031829 | 0.03025 | 7,860,232.00 |
| May 03 2024 | 0.031233 | 0.000783 | 2.57% | 0.030503 | 0.031662 | 0.029985 | 10,160,839.00 |
| May 02 2024 | 0.03045 | 0.000543 | 1.81% | 0.029637 | 0.031885 | 0.028647 | 10,554,671.00 |
| May 01 2024 | 0.029907 | 0.001267 | 4.42% | 0.028297 | 0.030112 | 0.027248 | 21,123,097.00 |
| Apr 30 2024 | 0.028641 | -0.001447 | -4.81% | 0.029867 | 0.030481 | 0.027007 | 11,671,499.00 |
| Apr 29 2024 | 0.030087 | 0.0001 | 0.33% | 0.030563 | 0.030677 | 0.029325 | 7,389,216.00 |
| Apr 28 2024 | 0.029987 | -0.000956 | -3.09% | 0.030397 | 0.031613 | 0.02992 | 4,418,721.00 |
| Apr 27 2024 | 0.030943 | -0.000254 | -0.81% | 0.031567 | 0.031693 | 0.029733 | 4,839,764.00 |
| Apr 26 2024 | 0.031197 | 0.000285 | 0.92% | 0.030867 | 0.032432 | 0.030247 | 8,658,616.00 |
| Apr 25 2024 | 0.030912 | 0.000037 | 0.12% | 0.030977 | 0.031283 | 0.03001 | 7,047,506.00 |
| Apr 24 2024 | 0.030875 | -0.001111 | -3.47% | 0.032297 | 0.032531 | 0.030557 | 9,250,884.00 |
