FLES Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 30 2024 | 0.0061 | 0.00054 | 9.71% | 0.00542 | 0.0061 | 0.0051 | 250,612 |
Jul 29 2024 | 0.00556 | -0.00149 | -21.13% | 0.00705 | 0.00705 | 0.0051 | 75,500 |
Jul 26 2024 | 0.00705 | 0.00165 | 30.56% | 0.0061 | 0.008 | 0.0053 | 494,965 |
Jul 25 2024 | 0.0054 | -0.0007 | -11.48% | 0.006 | 0.006 | 0.005 | 128,938 |
Jul 24 2024 | 0.0061 | 0.0001 | 1.67% | 0.006 | 0.0061 | 0.006 | 23,593 |
Jul 23 2024 | 0.006 | -0.00088 | -12.73% | 0.0065 | 0.0066 | 0.006 | 101,299 |
Jul 22 2024 | 0.006875 | -0.00033 | -4.51% | 0.006875 | 0.006875 | 0.006875 | 100 |
Jul 19 2024 | 0.0072 | 0.0006 | 9.09% | 0.0072 | 0.0072 | 0.0072 | 302 |
Jul 18 2024 | 0.0066 | -0.0012 | -15.38% | 0.0078 | 0.0078 | 0.0066 | 57,296 |
Jul 17 2024 | 0.0078 | 0.0009 | 13.04% | 0.0069 | 0.0078 | 0.00625 | 447,548 |
Jul 16 2024 | 0.0069 | 0.0007 | 11.29% | 0.0055 | 0.0069 | 0.0055 | 86,823 |
Jul 15 2024 | 0.0062 | -0.00026 | -4.02% | 0.006 | 0.0062 | 0.006 | 154,167 |
Jul 12 2024 | 0.00646 | 0.00 | 0.00% | 0.00646 | 0.00646 | 0.00646 | 0 |
Jul 11 2024 | 0.00646 | 0.00016 | 2.54% | 0.0058 | 0.00646 | 0.005 | 148,844 |
Jul 10 2024 | 0.0063 | -0.0001 | -1.56% | 0.0057 | 0.0063 | 0.0057 | 78,555 |
Jul 09 2024 | 0.0064 | 0.0004 | 6.67% | 0.00584 | 0.0064 | 0.0052 | 121,561 |
Jul 08 2024 | 0.006 | -0.00001 | -0.17% | 0.0064 | 0.0064 | 0.006 | 32,100 |
Jul 05 2024 | 0.00601 | 0.00021 | 3.62% | 0.0052 | 0.0064 | 0.005 | 239,925 |
Jul 03 2024 | 0.0058 | 0.00005 | 0.87% | 0.0064 | 0.0064 | 0.0058 | 31,010 |
Jul 02 2024 | 0.00575 | -0.00065 | -10.16% | 0.0054 | 0.00575 | 0.0054 | 10,283 |
Jul 01 2024 | 0.0064 | 0.001 | 18.52% | 0.00564 | 0.0064 | 0.00564 | 70,153 |
Jun 28 2024 | 0.0054 | -0.00055 | -9.24% | 0.006375 | 0.0065 | 0.005 | 152,017 |
Jun 27 2024 | 0.00595 | 0.00055 | 10.19% | 0.0059 | 0.0065 | 0.0053 | 28,021 |
Jun 26 2024 | 0.0054 | -0.001 | -15.63% | 0.00614 | 0.00626 | 0.0051 | 407,107 |
Jun 25 2024 | 0.0064 | 0.0006 | 10.35% | 0.006 | 0.00675 | 0.0059 | 457,865 |
Jun 24 2024 | 0.0058 | -0.0017 | -22.67% | 0.0075 | 0.0075 | 0.0057 | 209,500 |
Jun 21 2024 | 0.0075 | 0.0015 | 25.00% | 0.006835 | 0.0075 | 0.0068 | 162,501 |
Jun 20 2024 | 0.006 | -0.00091 | -13.11% | 0.0076 | 0.0076 | 0.006 | 141,650 |
Jun 18 2024 | 0.006905 | -0.0003 | -4.10% | 0.007 | 0.0075 | 0.0055 | 1,735,634 |
Jun 17 2024 | 0.0072 | -0.00035 | -4.64% | 0.0076 | 0.0076 | 0.0072 | 32,010 |
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 |