Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.FLMUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13 2024 | 0.07717 | -0.00374 | -4.62% | 0.08099 | 0.08104 | 0.07617 | 276,909.00 |
| Jun 12 2024 | 0.08091 | 0.00392 | 5.09% | 0.07703 | 0.08323 | 0.07538 | 335,350.00 |
| Jun 11 2024 | 0.07699 | -0.00408 | -5.03% | 0.08115 | 0.08173 | 0.07543 | 255,177.00 |
| Jun 10 2024 | 0.08107 | -0.00241 | -2.89% | 0.08346 | 0.08375 | 0.08099 | 188,672.00 |
| Jun 09 2024 | 0.08348 | 0.0004 | 0.48% | 0.08334 | 0.08465 | 0.08245 | 147,194.00 |
| Jun 08 2024 | 0.08308 | -0.00623 | -6.98% | 0.08952 | 0.09115 | 0.08243 | 262,048.00 |
| Jun 07 2024 | 0.08931 | -0.01162 | -11.51% | 0.10095 | 0.10177 | 0.08296 | 349,263.00 |
| Jun 06 2024 | 0.10093 | -0.00167 | -1.63% | 0.10236 | 0.1028 | 0.09933 | 197,685.00 |
| Jun 05 2024 | 0.1026 | 0.00085 | 0.84% | 0.10179 | 0.10288 | 0.10033 | 974,208.00 |
| Jun 04 2024 | 0.10175 | 0.00117 | 1.16% | 0.10061 | 0.10233 | 0.10003 | 328,793.00 |
| Jun 03 2024 | 0.10058 | 0.00572 | 6.03% | 0.09468 | 0.1025 | 0.09397 | 471,778.00 |
| Jun 02 2024 | 0.09486 | -0.00219 | -2.26% | 0.09693 | 0.09856 | 0.09457 | 228,310.00 |
| Jun 01 2024 | 0.09705 | -0.0034 | -3.38% | 0.10035 | 0.10035 | 0.09692 | 150,474.00 |
| May 31 2024 | 0.10045 | 0.00133 | 1.34% | 0.09905 | 0.10142 | 0.09706 | 246,961.00 |
| May 30 2024 | 0.09912 | 0.00054 | 0.55% | 0.09841 | 0.10277 | 0.09502 | 213,825.00 |
| May 29 2024 | 0.09858 | -0.00268 | -2.65% | 0.10111 | 0.10269 | 0.09827 | 280,315.00 |
| May 28 2024 | 0.10126 | -0.0042 | -3.98% | 0.10567 | 0.10567 | 0.09926 | 436,319.00 |
| May 27 2024 | 0.10546 | 0.00373 | 3.67% | 0.1016 | 0.10705 | 0.09939 | 493,893.00 |
| May 26 2024 | 0.10173 | 0.00176 | 1.76% | 0.0998 | 0.10227 | 0.0975 | 356,968.00 |
| May 25 2024 | 0.09997 | 0.00502 | 5.29% | 0.09531 | 0.10061 | 0.09517 | 1,075,067.00 |
| May 24 2024 | 0.09495 | 0.00217 | 2.34% | 0.09281 | 0.09536 | 0.08966 | 189,030.00 |
| May 23 2024 | 0.09278 | -0.00225 | -2.37% | 0.09486 | 0.09732 | 0.08808 | 483,659.00 |
| May 22 2024 | 0.09503 | -0.00126 | -1.31% | 0.09626 | 0.09685 | 0.09282 | 608,691.00 |
| May 21 2024 | 0.09629 | -0.00002 | -0.02% | 0.09647 | 0.09847 | 0.09541 | 655,030.00 |
| May 20 2024 | 0.09631 | 0.01007 | 11.68% | 0.08627 | 0.09651 | 0.08487 | 287,308.00 |
| May 19 2024 | 0.08624 | -0.00499 | -5.47% | 0.09107 | 0.09141 | 0.08582 | 187,906.00 |
| May 18 2024 | 0.09123 | -0.00023 | -0.25% | 0.09131 | 0.09191 | 0.08915 | 143,980.00 |
| May 17 2024 | 0.09146 | 0.00247 | 2.78% | 0.08901 | 0.09264 | 0.0883 | 326,025.00 |
| May 16 2024 | 0.08899 | -0.00083 | -0.92% | 0.08982 | 0.09129 | 0.08596 | 198,151.00 |
| May 15 2024 | 0.08982 | 0.00678 | 8.16% | 0.08318 | 0.09041 | 0.08269 | 289,019.00 |
| May 14 2024 | 0.08304 | -0.00292 | -3.40% | 0.08595 | 0.08729 | 0.08301 | 191,299.00 |
| May 13 2024 | 0.08596 | -0.00017 | -0.20% | 0.08624 | 0.08906 | 0.0817 | 253,443.00 |
| May 12 2024 | 0.08613 | -0.00115 | -1.32% | 0.08724 | 0.08841 | 0.08488 | 168,989.00 |
| May 11 2024 | 0.08728 | -0.00142 | -1.60% | 0.0885 | 0.09016 | 0.08673 | 331,211.00 |
| May 10 2024 | 0.0887 | -0.00677 | -7.09% | 0.09538 | 0.09675 | 0.08701 | 359,033.00 |
| May 09 2024 | 0.09547 | 0.00342 | 3.72% | 0.09174 | 0.09563 | 0.08903 | 230,975.00 |
| May 08 2024 | 0.09205 | 0.00068 | 0.74% | 0.09119 | 0.09535 | 0.0894 | 254,819.00 |
| May 07 2024 | 0.09137 | -0.00119 | -1.29% | 0.09252 | 0.0956 | 0.09099 | 317,091.00 |
| May 06 2024 | 0.09256 | -0.00282 | -2.96% | 0.09533 | 0.09855 | 0.09218 | 394,095.00 |
| May 05 2024 | 0.09538 | 0.00052 | 0.55% | 0.09485 | 0.09749 | 0.09265 | 235,482.00 |
| May 04 2024 | 0.09486 | -0.00129 | -1.34% | 0.09604 | 0.09657 | 0.09449 | 230,294.00 |
| May 03 2024 | 0.09615 | 0.00516 | 5.67% | 0.09085 | 0.09674 | 0.08923 | 396,342.00 |
| May 02 2024 | 0.09099 | 0.00193 | 2.17% | 0.08916 | 0.0921 | 0.08577 | 488,035.00 |
| May 01 2024 | 0.08906 | 0.0003 | 0.34% | 0.08851 | 0.09011 | 0.08176 | 287,791.00 |
| Apr 30 2024 | 0.08876 | -0.00675 | -7.07% | 0.09535 | 0.0971 | 0.08507 | 367,316.00 |
| Apr 29 2024 | 0.09551 | -0.00051 | -0.53% | 0.09629 | 0.09779 | 0.09124 | 239,442.00 |
| Apr 28 2024 | 0.09602 | -0.00337 | -3.39% | 0.09914 | 0.10169 | 0.0958 | 291,984.00 |
| Apr 27 2024 | 0.09939 | 0.00076 | 0.77% | 0.09886 | 0.10074 | 0.09383 | 415,519.00 |
| Apr 26 2024 | 0.09863 | -0.00258 | -2.55% | 0.10105 | 0.10214 | 0.09764 | 362,422.00 |
| Apr 25 2024 | 0.10121 | 0.00021 | 0.21% | 0.10169 | 0.10402 | 0.09758 | 244,341.00 |
| Apr 24 2024 | 0.101 | -0.00712 | -6.59% | 0.10801 | 0.11118 | 0.1006 | 459,207.00 |
| Apr 23 2024 | 0.10812 | 0.00001 | 0.01% | 0.10768 | 0.11088 | 0.1058 | 648,011.00 |
| Apr 22 2024 | 0.10811 | 0.00833 | 8.35% | 0.09987 | 0.10915 | 0.09973 | 1,012,469.00 |
| Apr 21 2024 | 0.09978 | -0.00274 | -2.67% | 0.102 | 0.10257 | 0.09771 | 593,860.00 |
| Apr 20 2024 | 0.10252 | 0.0071 | 7.44% | 0.0953 | 0.10382 | 0.09411 | 484,711.00 |
| Apr 19 2024 | 0.09542 | 0.00336 | 3.65% | 0.09268 | 0.09824 | 0.084 | 568,654.00 |
| Apr 18 2024 | 0.09206 | 0.00427 | 4.86% | 0.08766 | 0.09334 | 0.08499 | 431,182.00 |
| Apr 17 2024 | 0.08779 | -0.0045 | -4.88% | 0.09191 | 0.093 | 0.08416 | 306,516.00 |
| Apr 16 2024 | 0.09229 | -0.00198 | -2.10% | 0.0934 | 0.09432 | 0.08718 | 492,526.00 |
| Apr 15 2024 | 0.09427 | -0.00524 | -5.27% | 0.09936 | 0.10608 | 0.08858 | 1,035,274.00 |
| Apr 14 2024 | 0.09951 | 0.00745 | 8.09% | 0.09174 | 0.10102 | 0.08457 | 1,280,339.00 |
| Apr 13 2024 | 0.09206 | -0.02273 | -19.80% | 0.11353 | 0.11956 | 0.08135 | 1,222,281.00 |
| Apr 12 2024 | 0.11479 | -0.03569 | -23.72% | 0.15092 | 0.16338 | 0.11323 | 1,815,097.00 |
| Apr 11 2024 | 0.15048 | 0.0155 | 11.48% | 0.13642 | 0.15334 | 0.13584 | 1,049,175.00 |
| Apr 10 2024 | 0.13498 | -0.00377 | -2.72% | 0.13874 | 0.14839 | 0.12858 | 681,719.00 |
| Apr 09 2024 | 0.13875 | -0.01158 | -7.70% | 0.15331 | 0.15365 | 0.13855 | 954,188.00 |
| Apr 08 2024 | 0.15033 | 0.0274 | 22.29% | 0.1229 | 0.1575 | 0.12082 | 1,281,971.00 |
| Apr 07 2024 | 0.12293 | 0.00486 | 4.12% | 0.11795 | 0.12385 | 0.11767 | 133,367.00 |
| Apr 06 2024 | 0.11807 | 0.00175 | 1.50% | 0.116 | 0.119 | 0.11547 | 242,863.00 |
| Apr 05 2024 | 0.11632 | -0.00019 | -0.16% | 0.1169 | 0.11811 | 0.10991 | 345,469.00 |
| Apr 04 2024 | 0.11651 | 0.00379 | 3.36% | 0.11234 | 0.12209 | 0.10992 | 532,219.00 |
| Apr 03 2024 | 0.11272 | 0.00017 | 0.15% | 0.11235 | 0.11771 | 0.10785 | 330,519.00 |
| Apr 02 2024 | 0.11255 | -0.01126 | -9.09% | 0.12336 | 0.12341 | 0.11053 | 692,935.00 |
| Apr 01 2024 | 0.12381 | -0.00806 | -6.11% | 0.13185 | 0.1347 | 0.11961 | 577,148.00 |
| Mar 31 2024 | 0.13187 | 0.00526 | 4.15% | 0.12699 | 0.13216 | 0.12633 | 569,431.00 |
| Mar 30 2024 | 0.12661 | -0.01443 | -10.23% | 0.14087 | 0.14101 | 0.12578 | 945,060.00 |
| Mar 29 2024 | 0.14104 | 0.0097 | 7.39% | 0.13123 | 0.14189 | 0.12996 | 1,980,365.00 |
| Mar 28 2024 | 0.13134 | 0.00192 | 1.48% | 0.12987 | 0.13346 | 0.12607 | 1,151,018.00 |
| Mar 27 2024 | 0.12942 | -0.00276 | -2.09% | 0.13277 | 0.13856 | 0.12748 | 1,057,449.00 |
| Mar 26 2024 | 0.13218 | 0.00475 | 3.73% | 0.12796 | 0.134 | 0.12538 | 1,275,076.00 |
| Mar 25 2024 | 0.12743 | 0.00407 | 3.30% | 0.12339 | 0.12981 | 0.12176 | 687,501.00 |
| Mar 24 2024 | 0.12336 | 0.00384 | 3.21% | 0.1185 | 0.12382 | 0.11671 | 541,719.00 |
| Mar 23 2024 | 0.11952 | 0.00297 | 2.55% | 0.11714 | 0.12295 | 0.11565 | 445,989.00 |
| Mar 22 2024 | 0.11655 | -0.00452 | -3.73% | 0.121 | 0.1238 | 0.11385 | 578,253.00 |
| Mar 21 2024 | 0.12107 | 0.00691 | 6.05% | 0.11453 | 0.12321 | 0.11347 | 1,022,512.00 |
| Mar 20 2024 | 0.11416 | 0.01494 | 15.06% | 0.09971 | 0.11488 | 0.09479 | 863,773.00 |
| Mar 19 2024 | 0.09922 | -0.01314 | -11.69% | 0.11163 | 0.11283 | 0.0973 | 479,051.00 |
| Mar 18 2024 | 0.11236 | -0.00558 | -4.73% | 0.11825 | 0.12155 | 0.10892 | 718,192.00 |
| Mar 17 2024 | 0.11794 | 0.00326 | 2.84% | 0.11549 | 0.11995 | 0.10897 | 704,692.00 |
| Mar 16 2024 | 0.11468 | -0.01365 | -10.64% | 0.12842 | 0.13105 | 0.11226 | 740,181.00 |
