FLES Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 14 2024 | 0.00755 | 0.0006 | 8.63% | 0.00708 | 0.0076 | 0.00708 | 235,099 |
Jun 13 2024 | 0.00695 | 0.00055 | 8.59% | 0.00715 | 0.00715 | 0.0061 | 699,815 |
Jun 12 2024 | 0.0064 | -0.0021 | -24.71% | 0.0085 | 0.0085 | 0.0064 | 208,014 |
Jun 11 2024 | 0.0085 | -0.0007 | -7.61% | 0.0093 | 0.0093 | 0.0078 | 345,600 |
Jun 10 2024 | 0.0092 | -0.00012 | -1.29% | 0.0086 | 0.00975 | 0.0085 | 293,215 |
Jun 07 2024 | 0.00932 | 0.00072 | 8.37% | 0.0091 | 0.00932 | 0.0086 | 148,039 |
Jun 06 2024 | 0.0086 | -0.0004 | -4.44% | 0.009 | 0.0098 | 0.0086 | 208,542 |
Jun 05 2024 | 0.009 | 0.00014 | 1.58% | 0.0085 | 0.0098 | 0.0085 | 237,713 |
Jun 04 2024 | 0.00886 | -0.00201 | -18.49% | 0.0115 | 0.0115 | 0.00886 | 165,553 |
Jun 03 2024 | 0.01087 | 0.00137 | 14.42% | 0.0095 | 0.0117 | 0.009 | 492,490 |
May 31 2024 | 0.0095 | 0.0013 | 15.85% | 0.00915 | 0.0095 | 0.0085 | 577,228 |
May 30 2024 | 0.0082 | -0.0016 | -16.33% | 0.0085 | 0.0098 | 0.0075 | 3,363,599 |
May 29 2024 | 0.0098 | 0.0008 | 8.89% | 0.009 | 0.0098 | 0.0085 | 144,446 |
May 28 2024 | 0.009 | -0.00298 | -24.84% | 0.01025 | 0.012 | 0.009 | 915,402 |
May 24 2024 | 0.011975 | 0.00098 | 8.86% | 0.011 | 0.0125 | 0.0101 | 172,700 |
May 23 2024 | 0.011 | -0.0013 | -10.57% | 0.0096 | 0.0137 | 0.0096 | 558,045 |
May 22 2024 | 0.0123 | 0.0018 | 17.14% | 0.0106 | 0.0123 | 0.0101 | 1,023,195 |
May 21 2024 | 0.0105 | -0.0003 | -2.78% | 0.0108 | 0.0108 | 0.0091 | 185,311 |
May 20 2024 | 0.0108 | 0.00036 | 3.45% | 0.012 | 0.012 | 0.00775 | 1,936,095 |
May 17 2024 | 0.01044 | -0.00056 | -5.09% | 0.0113 | 0.012 | 0.0092 | 448,303 |
May 16 2024 | 0.011 | -0.0025 | -18.52% | 0.0136 | 0.0136 | 0.0095 | 2,251,048 |
May 15 2024 | 0.0135 | 0.0005 | 3.85% | 0.013 | 0.0135 | 0.0111 | 538,788 |
May 14 2024 | 0.013 | 0.0003 | 2.36% | 0.013 | 0.013 | 0.0115 | 583,857 |
May 13 2024 | 0.0127 | -0.00254 | -16.67% | 0.014 | 0.0174 | 0.012 | 1,763,400 |
May 10 2024 | 0.01524 | 0.00088 | 6.13% | 0.014 | 0.0158 | 0.0137 | 740,989 |
May 09 2024 | 0.01436 | -0.00127 | -8.10% | 0.01545 | 0.0165 | 0.0125 | 1,053,189 |
May 08 2024 | 0.015625 | -0.00188 | -10.71% | 0.0175 | 0.0178 | 0.0137 | 1,149,668 |
May 07 2024 | 0.0175 | -0.003 | -14.63% | 0.0209 | 0.0209 | 0.01735 | 1,246,231 |
May 06 2024 | 0.0205 | 0.002 | 10.81% | 0.019 | 0.0215 | 0.01815 | 1,063,610 |
May 03 2024 | 0.0185 | -0.00089 | -4.59% | 0.0187 | 0.0233 | 0.018 | 746,254 |
May 02 2024 | 0.01939 | -0.00231 | -10.62% | 0.0225 | 0.024 | 0.01939 | 813,611 |
May 01 2024 | 0.021695 | 0.0002 | 0.91% | 0.02 | 0.021695 | 0.02 | 504,357 |
Apr 30 2024 | 0.0215 | 0.00325 | 17.81% | 0.0185 | 0.0215 | 0.0185 | 455,501 |
Apr 29 2024 | 0.01825 | -0.00075 | -3.95% | 0.02 | 0.02 | 0.01825 | 479,766 |
Apr 26 2024 | 0.019 | -0.00208 | -9.87% | 0.022 | 0.022 | 0.0172 | 1,230,125 |
Apr 25 2024 | 0.02108 | -0.00102 | -4.62% | 0.022 | 0.02216 | 0.0191 | 599,682 |
Apr 24 2024 | 0.0221 | 0.00042 | 1.91% | 0.0224 | 0.0229 | 0.0212 | 895,041 |
Apr 23 2024 | 0.021685 | -0.00182 | -7.72% | 0.02355 | 0.0245 | 0.0206 | 624,933 |
Apr 22 2024 | 0.0235 | 0.0029 | 14.08% | 0.0229 | 0.025 | 0.0191 | 948,555 |
Apr 19 2024 | 0.0206 | -0.0013 | -5.94% | 0.0205 | 0.0248 | 0.0201 | 1,111,074 |
Apr 18 2024 | 0.0219 | -0.0021 | -8.75% | 0.0244 | 0.0245 | 0.0195 | 1,192,316 |
Apr 17 2024 | 0.024 | -0.0005 | -2.04% | 0.0267 | 0.0267 | 0.0236 | 1,059,612 |
Apr 16 2024 | 0.0245 | -0.0031 | -11.23% | 0.02743 | 0.0288 | 0.0232 | 1,968,376 |
Apr 15 2024 | 0.0276 | -0.001 | -3.50% | 0.0299 | 0.0299 | 0.0255 | 1,962,885 |
Apr 12 2024 | 0.0286 | -0.0006 | -2.05% | 0.0289 | 0.0308 | 0.026 | 1,939,829 |
Apr 11 2024 | 0.0292 | -0.00058 | -1.95% | 0.0314 | 0.0314 | 0.0253 | 2,426,722 |
Apr 10 2024 | 0.02978 | -0.00122 | -3.94% | 0.03 | 0.032 | 0.029 | 1,848,812 |
Apr 09 2024 | 0.031 | -0.014 | -31.11% | 0.048 | 0.048 | 0.02875 | 5,397,096 |
Apr 08 2024 | 0.045 | -0.009 | -16.67% | 0.053 | 0.058 | 0.041 | 3,148,632 |
Apr 05 2024 | 0.054 | 0.00925 | 20.67% | 0.045 | 0.0545 | 0.0385 | 1,754,666 |
Apr 04 2024 | 0.04475 | 0.01407 | 45.86% | 0.0318 | 0.04625 | 0.03095 | 3,604,703 |
Apr 03 2024 | 0.03068 | 0.00238 | 8.41% | 0.027 | 0.0338 | 0.027 | 1,082,680 |
Apr 02 2024 | 0.0283 | -0.0007 | -2.41% | 0.0308 | 0.0308 | 0.0251 | 803,065 |
Apr 01 2024 | 0.029 | -0.0017 | -5.54% | 0.031 | 0.033 | 0.0281 | 748,286 |
Mar 28 2024 | 0.0307 | 0.0007 | 2.33% | 0.0275 | 0.03579 | 0.0275 | 972,686 |
Mar 27 2024 | 0.03 | -0.003 | -9.09% | 0.0303 | 0.0315 | 0.0272 | 4,615,499 |
Mar 26 2024 | 0.033 | -0.0005 | -1.49% | 0.0335 | 0.03565 | 0.0281 | 2,059,907 |
Mar 25 2024 | 0.0335 | -0.0005 | -1.47% | 0.034 | 0.0383 | 0.02945 | 1,798,511 |
Mar 22 2024 | 0.034 | 0.00483 | 16.57% | 0.03 | 0.034435 | 0.0259 | 3,210,041 |
Mar 21 2024 | 0.029167 | -0.00104 | -3.44% | 0.03 | 0.03 | 0.028 | 1,256,628 |
Mar 20 2024 | 0.030207 | -0.00279 | -8.46% | 0.032 | 0.035 | 0.0285 | 2,914,114 |
Mar 19 2024 | 0.033 | 0.003 | 10.00% | 0.03 | 0.0389 | 0.028 | 3,841,639 |