FLR Coin Values FLR
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2023-02-28 | $0.0388500 | $0.0383400 | $0.0390800 | $0.0380900 |
| 2023-03-01 | $0.0383400 | $0.0383400 | $0.0383400 | $0.0383400 |
| 2023-03-03 | $0.0372100 | $0.0367800 | $0.0382800 | $0.0355800 |
| 2023-03-04 | $0.0367800 | $0.0368200 | $0.0368200 | $0.0367800 |
| 2023-03-06 | $0.0364400 | $0.0362400 | $0.0369600 | $0.0360700 |
| 2023-03-07 | $0.0362400 | $0.0352200 | $0.0369000 | $0.0350900 |
| 2023-03-08 | $0.0352200 | $0.0353500 | $0.0353500 | $0.0352200 |
| 2023-03-31 | $0.0353400 | $0.0357900 | $0.0361600 | $0.0337100 |
| 2023-04-01 | $0.0357900 | $0.0357900 | $0.0358000 | $0.0357300 |
| 2023-04-05 | $0.0349800 | $0.0350400 | $0.0352800 | $0.0344400 |
| 2023-04-06 | $0.0350400 | $0.0350300 | $0.0350400 | $0.0350300 |
| 2023-04-07 | $0.0347600 | $0.0341600 | $0.0363900 | $0.0340900 |
| 2023-04-08 | $0.0341600 | $0.0341700 | $0.0341700 | $0.0341600 |
| 2023-05-02 | $0.0301800 | $0.0294300 | $0.0302300 | $0.0289700 |
| 2023-05-03 | $0.0294300 | $0.0293900 | $0.0294400 | $0.0293900 |
| 2023-05-04 | $0.0293600 | $0.0288200 | $0.0307200 | $0.0288200 |
| 2023-05-05 | $0.0288200 | $0.0288100 | $0.0288200 | $0.0288100 |
| 2023-05-09 | $0.0281300 | $0.0276600 | $0.0297400 | $0.0275500 |
| 2023-05-10 | $0.0276600 | $0.0276600 | $0.0276600 | $0.0276600 |
| 2023-05-31 | $0.0245900 | $0.0232600 | $0.0247500 | $0.0230100 |
| 2023-06-01 | $0.0232600 | $0.0232700 | $0.0233000 | $0.0232600 |
| 2023-06-02 | $0.0231000 | $0.0233000 | $0.0233400 | $0.0228700 |
| 2023-06-03 | $0.0233000 | $0.0229900 | $0.0233700 | $0.0229400 |
| 2023-06-04 | $0.0229900 | $0.0229500 | $0.0232800 | $0.0228700 |
| 2023-06-05 | $0.0229500 | $0.0208600 | $0.0231700 | $0.0205300 |
| 2023-06-06 | $0.0208600 | $0.0204400 | $0.0214500 | $0.0198500 |
| 2023-06-07 | $0.0204400 | $0.0204400 | $0.0204500 | $0.0204300 |
| 2023-09-22 | $0.0110700 | $0.0110400 | $0.0112300 | $0.0110000 |
| 2023-09-23 | $0.0110400 | $0.0110300 | $0.0111600 | $0.0108900 |
| 2023-09-24 | $0.0110300 | $0.0110500 | $0.0111200 | $0.0109000 |
| 2023-09-25 | $0.0110500 | $0.0110100 | $0.0112200 | $0.0107700 |
| 2023-09-26 | $0.0110100 | $0.0109100 | $0.0111300 | $0.0108100 |
| 2023-09-27 | $0.0109100 | $0.0108100 | $0.0111300 | $0.0107700 |
| 2023-09-28 | $0.0108100 | $0.0109000 | $0.0109900 | $0.0107100 |
| 2023-09-29 | $0.0109000 | $0.0109000 | $0.0110300 | $0.0108400 |
| 2023-09-30 | $0.0109000 | $0.0109600 | $0.0111700 | $0.0108500 |
| 2023-10-01 | $0.0109600 | $0.0111000 | $0.0111600 | $0.0108600 |
| 2023-10-02 | $0.0111000 | $0.0111100 | $0.0111100 | $0.0111000 |
| 2023-10-27 | $0.0099500 | $0.0105000 | $0.0121300 | $0.009586 |
| 2023-10-28 | $0.0105000 | $0.0106300 | $0.0112400 | $0.0101200 |
| 2023-10-29 | $0.0106300 | $0.0106400 | $0.0109000 | $0.0104400 |
| 2023-10-30 | $0.0106400 | $0.0108100 | $0.0109300 | $0.0105100 |
| 2023-10-31 | $0.0108100 | $0.0104600 | $0.0108100 | $0.0100800 |
| 2023-11-01 | $0.0104600 | $0.0105200 | $0.0108400 | $0.0100300 |
| 2023-11-02 | $0.0105200 | $0.0105100 | $0.0109600 | $0.0103300 |
| 2023-11-03 | $0.0105100 | $0.0105800 | $0.0106600 | $0.0101400 |
| 2023-11-04 | $0.0105800 | $0.0107800 | $0.0112400 | $0.0105300 |
| 2023-11-05 | $0.0107800 | $0.0109000 | $0.0114800 | $0.0106300 |
| 2023-11-06 | $0.0109000 | $0.0114000 | $0.0119200 | $0.0108600 |
| 2023-11-07 | $0.0114000 | $0.0119000 | $0.0123600 | $0.0110700 |
| 2023-11-08 | $0.0119000 | $0.0125300 | $0.0129800 | $0.0116000 |
| 2023-11-09 | $0.0125300 | $0.0117900 | $0.0131600 | $0.0117100 |
| 2023-11-10 | $0.0117900 | $0.0121900 | $0.0126600 | $0.0117600 |
| 2023-11-11 | $0.0121900 | $0.0121300 | $0.0125900 | $0.0117900 |
| 2023-11-12 | $0.0121300 | $0.0118000 | $0.0126500 | $0.0116900 |
| 2023-11-13 | $0.0118000 | $0.0111100 | $0.0119700 | $0.0110400 |
| 2023-11-14 | $0.0111100 | $0.0106700 | $0.0113000 | $0.0106300 |
| 2023-11-15 | $0.0106700 | $0.0113600 | $0.0122900 | $0.0105600 |
| 2023-11-16 | $0.0113600 | $0.0107400 | $0.0114900 | $0.0106800 |
| 2023-11-17 | $0.0107400 | $0.0109400 | $0.0118100 | $0.0105900 |
| 2023-11-18 | $0.0109400 | $0.0107700 | $0.0114900 | $0.0106300 |
| 2023-11-19 | $0.0107700 | $0.0109600 | $0.0111900 | $0.0107100 |
| 2023-11-20 | $0.0109600 | $0.0107800 | $0.0112600 | $0.0107400 |
| 2023-11-21 | $0.0107800 | $0.0103500 | $0.0112600 | $0.009780 |
| 2023-11-22 | $0.0103000 | $0.0108000 | $0.0110600 | $0.0103000 |
| 2023-11-23 | $0.0108000 | $0.0111200 | $0.0119700 | $0.0106600 |
| 2023-11-24 | $0.0111200 | $0.0117400 | $0.0122500 | $0.0110500 |
| 2023-11-25 | $0.0117400 | $0.0117000 | $0.0118400 | $0.0113200 |
| 2023-11-26 | $0.0117000 | $0.0120400 | $0.0128500 | $0.0114700 |
| 2023-11-27 | $0.0120400 | $0.0115800 | $0.0125800 | $0.0112900 |
| 2023-11-28 | $0.0115800 | $0.0118300 | $0.0122800 | $0.0115800 |
| 2023-11-29 | $0.0118300 | $0.0118100 | $0.0123500 | $0.0117500 |
| 2023-11-30 | $0.0118100 | $0.0123600 | $0.0123900 | $0.0117400 |
| 2023-12-01 | $0.0123600 | $0.0146600 | $0.0157900 | $0.0122300 |
| 2023-12-02 | $0.0146600 | $0.0145000 | $0.0150800 | $0.0135400 |
| 2023-12-03 | $0.0145000 | $0.0138500 | $0.0146700 | $0.0137200 |
| 2023-12-04 | $0.0138500 | $0.0142900 | $0.0144700 | $0.0137900 |
| 2023-12-05 | $0.0142900 | $0.0145500 | $0.0153500 | $0.0141100 |
| 2023-12-06 | $0.0145500 | $0.0145900 | $0.0145900 | $0.0145400 |
| 2023-12-07 | $0.0140100 | $0.0143100 | $0.0143900 | $0.0139700 |
| 2023-12-08 | $0.0143100 | $0.0146100 | $0.0150400 | $0.0143100 |
| 2023-12-09 | $0.0146100 | $0.0204800 | $0.0226200 | $0.0145100 |
| 2023-12-10 | $0.0204800 | $0.0181500 | $0.0207700 | $0.0178000 |
| 2023-12-11 | $0.0181500 | $0.0163600 | $0.0183100 | $0.0158800 |
| 2023-12-12 | $0.0163600 | $0.0165400 | $0.0173800 | $0.0159800 |
| 2023-12-13 | $0.0165400 | $0.0170800 | $0.0177900 | $0.0156300 |
| 2023-12-14 | $0.0170800 | $0.0173400 | $0.0181000 | $0.0167900 |
| 2023-12-15 | $0.0173400 | $0.0163500 | $0.0174300 | $0.0163300 |
| 2023-12-16 | $0.0163500 | $0.0180000 | $0.0207900 | $0.0161100 |
| 2023-12-17 | $0.0180000 | $0.0172300 | $0.0186700 | $0.0164200 |
| 2023-12-18 | $0.0172300 | $0.0169300 | $0.0179900 | $0.0160500 |
| 2023-12-19 | $0.0169300 | $0.0170600 | $0.0174400 | $0.0165700 |
| 2023-12-20 | $0.0170600 | $0.0167700 | $0.0176000 | $0.0165700 |
| 2023-12-21 | $0.0167700 | $0.0170100 | $0.0171900 | $0.0166400 |
| 2023-12-22 | $0.0170100 | $0.0169100 | $0.0171500 | $0.0166400 |
| 2023-12-23 | $0.0169100 | $0.0170400 | $0.0178200 | $0.0165300 |
| 2023-12-24 | $0.0170400 | $0.0168600 | $0.0172300 | $0.0168000 |
| 2023-12-25 | $0.0168600 | $0.0170800 | $0.0172700 | $0.0167000 |
| 2023-12-26 | $0.0170800 | $0.0167300 | $0.0173000 | $0.0165400 |
| 2023-12-27 | $0.0167300 | $0.0171600 | $0.0172900 | $0.0165200 |
| 2023-12-28 | $0.0171600 | $0.0169400 | $0.0173300 | $0.0167800 |
| 2023-12-29 | $0.0169400 | $0.0170600 | $0.0173100 | $0.0167500 |
| 2023-12-30 | $0.0170600 | $0.0188600 | $0.0190300 | $0.0169100 |
| 2023-12-31 | $0.0188600 | $0.0175200 | $0.0189000 | $0.0171900 |
| 2024-01-01 | $0.0175200 | $0.0187100 | $0.0187700 | $0.0173400 |
| 2024-01-02 | $0.0187100 | $0.0187000 | $0.0194200 | $0.0182100 |
| 2024-01-03 | $0.0187000 | $0.0175500 | $0.0195200 | $0.0168200 |
| 2024-01-04 | $0.0175500 | $0.0182500 | $0.0189500 | $0.0175000 |
| 2024-01-05 | $0.0182500 | $0.0179500 | $0.0186800 | $0.0169700 |
| 2024-01-06 | $0.0179500 | $0.0181200 | $0.0187700 | $0.0171900 |
| 2024-01-07 | $0.0181200 | $0.0176100 | $0.0185200 | $0.0174700 |
| 2024-01-08 | $0.0176100 | $0.0175500 | $0.0176100 | $0.0175400 |
| 2024-01-09 | $0.0178300 | $0.0174300 | $0.0182000 | $0.0171000 |
| 2024-01-10 | $0.0174300 | $0.0177000 | $0.0181200 | $0.0168500 |
| 2024-01-11 | $0.0177000 | $0.0178100 | $0.0180800 | $0.0172000 |
| 2024-01-12 | $0.0178100 | $0.0170000 | $0.0180500 | $0.0169100 |
| 2024-01-13 | $0.0170000 | $0.0176600 | $0.0177600 | $0.0169700 |
| 2024-01-14 | $0.0176600 | $0.0172200 | $0.0179700 | $0.0172100 |
| 2024-01-15 | $0.0172200 | $0.0234500 | $0.0242300 | $0.0171200 |
| 2024-01-16 | $0.0234500 | $0.0214200 | $0.0242200 | $0.0199000 |
| 2024-01-17 | $0.0214200 | $0.0210800 | $0.0230900 | $0.0202500 |
| 2024-01-18 | $0.0210800 | $0.0234700 | $0.0243300 | $0.0208600 |
| 2024-01-19 | $0.0234700 | $0.0222100 | $0.0247800 | $0.0215900 |
| 2024-01-20 | $0.0222100 | $0.0228200 | $0.0240700 | $0.0217900 |
| 2024-01-21 | $0.0228200 | $0.0223300 | $0.0230900 | $0.0218700 |
| 2024-01-22 | $0.0223300 | $0.0209500 | $0.0224900 | $0.0206700 |
| 2024-01-23 | $0.0209500 | $0.0218000 | $0.0229700 | $0.0200700 |
| 2024-01-24 | $0.0218000 | $0.0210000 | $0.0224000 | $0.0205700 |
| 2024-01-25 | $0.0210000 | $0.0210800 | $0.0216100 | $0.0209600 |
| 2024-01-26 | $0.0210800 | $0.0217100 | $0.0222900 | $0.0209200 |
| 2024-01-27 | $0.0217100 | $0.0213200 | $0.0217500 | $0.0211000 |
| 2024-01-28 | $0.0213200 | $0.0224800 | $0.0234700 | $0.0211700 |
| 2024-01-29 | $0.0224800 | $0.0226200 | $0.0230100 | $0.0216300 |
| 2024-01-30 | $0.0226200 | $0.0228100 | $0.0242800 | $0.0225100 |
| 2024-01-31 | $0.0228100 | $0.0236900 | $0.0241500 | $0.0226400 |
| 2024-02-01 | $0.0236900 | $0.0223800 | $0.0241000 | $0.0221800 |
| 2024-02-02 | $0.0223800 | $0.0262500 | $0.0262500 | $0.0223400 |
| 2024-02-03 | $0.0262500 | $0.0276500 | $0.0282400 | $0.0255700 |
| 2024-02-04 | $0.0276500 | $0.0321900 | $0.0342500 | $0.0269600 |
| 2024-02-05 | $0.0321900 | $0.0302100 | $0.0340000 | $0.0290600 |
| 2024-02-06 | $0.0302100 | $0.0281800 | $0.0309000 | $0.0280000 |
| 2024-02-07 | $0.0281800 | $0.0296700 | $0.0301600 | $0.0272100 |
| 2024-02-08 | $0.0296700 | $0.0294300 | $0.0308600 | $0.0291200 |
| 2024-02-09 | $0.0294300 | $0.0294100 | $0.0294400 | $0.0294100 |
| 2024-02-10 | $0.0301100 | $0.0297400 | $0.0303000 | $0.0293200 |
| 2024-02-11 | $0.0297400 | $0.0333700 | $0.0340400 | $0.0297400 |
| 2024-02-12 | $0.0333700 | $0.0325900 | $0.0350800 | $0.0306200 |
| 2024-02-13 | $0.0325900 | $0.0317000 | $0.0329100 | $0.0308400 |
| 2024-02-14 | $0.0317000 | $0.0332000 | $0.0336100 | $0.0313400 |
| 2024-02-15 | $0.0332000 | $0.0315400 | $0.0337900 | $0.0313400 |
| 2024-02-16 | $0.0315400 | $0.0316100 | $0.0316600 | $0.0315400 |
| 2024-02-17 | $0.0319900 | $0.0326800 | $0.0339200 | $0.0319200 |
| 2024-02-18 | $0.0326800 | $0.0341900 | $0.0350000 | $0.0325200 |
| 2024-02-19 | $0.0341900 | $0.0342800 | $0.0361200 | $0.0340300 |
| 2024-02-20 | $0.0342800 | $0.0338900 | $0.0348800 | $0.0332100 |
| 2024-02-21 | $0.0338900 | $0.0325800 | $0.0360100 | $0.0316600 |
| 2024-02-22 | $0.0325800 | $0.0345400 | $0.0349900 | $0.0323500 |
| 2024-02-23 | $0.0345400 | $0.0405900 | $0.0427500 | $0.0345400 |
| 2024-02-24 | $0.0405900 | $0.0408500 | $0.0427000 | $0.0392000 |
| 2024-02-25 | $0.0408500 | $0.0468000 | $0.0481500 | $0.0386000 |
| 2024-02-26 | $0.0468000 | $0.0522 | $0.0556 | $0.0449500 |
| 2024-02-27 | $0.0522 | $0.0474300 | $0.0527 | $0.0464700 |
| 2024-02-28 | $0.0474300 | $0.0482700 | $0.0515 | $0.0457300 |
| 2024-02-29 | $0.0482200 | $0.0460300 | $0.0494500 | $0.0452500 |
| 2024-03-01 | $0.0460200 | $0.0463500 | $0.0475600 | $0.0452200 |
| 2024-03-02 | $0.0463500 | $0.0460700 | $0.0477100 | $0.0449900 |
| 2024-03-03 | $0.0461500 | $0.0442700 | $0.0470300 | $0.0437100 |
| 2024-03-04 | $0.0442400 | $0.0415400 | $0.0451200 | $0.0402800 |
| 2024-03-05 | $0.0415300 | $0.0390800 | $0.0451200 | $0.0350000 |
| 2024-03-06 | $0.0390800 | $0.0393600 | $0.0393600 | $0.0390600 |
| 2024-03-07 | $0.0408300 | $0.0419900 | $0.0424200 | $0.0400800 |
| 2024-03-08 | $0.0419900 | $0.0413100 | $0.0424100 | $0.0398500 |
| 2024-03-09 | $0.0413100 | $0.0410900 | $0.0422300 | $0.0406400 |
| 2024-03-10 | $0.0410900 | $0.0409900 | $0.0439700 | $0.0404000 |
| 2024-03-11 | $0.0409800 | $0.0409700 | $0.0435000 | $0.0398300 |
| 2024-03-12 | $0.0409700 | $0.0388700 | $0.0413000 | $0.0379500 |
| 2024-03-13 | $0.0388700 | $0.0396500 | $0.0403500 | $0.0383300 |
| 2024-03-14 | $0.0396700 | $0.0384100 | $0.0415700 | $0.0370400 |
| 2024-03-15 | $0.0384500 | $0.0365300 | $0.0389700 | $0.0349900 |
| 2024-03-16 | $0.0365500 | $0.0323800 | $0.0369200 | $0.0317700 |
| 2024-03-17 | $0.0323800 | $0.0359300 | $0.0390700 | $0.0314600 |
| 2024-03-18 | $0.0359300 | $0.0323700 | $0.0359700 | $0.0320200 |
| 2024-03-19 | $0.0323800 | $0.0308700 | $0.0346600 | $0.0280800 |
| 2024-03-20 | $0.0308700 | $0.0338600 | $0.0343700 | $0.0292400 |
| 2024-03-21 | $0.0338600 | $0.0335300 | $0.0345900 | $0.0325800 |
| 2024-03-22 | $0.0335300 | $0.0319300 | $0.0339600 | $0.0312200 |
| 2024-03-23 | $0.0319300 | $0.0331600 | $0.0344500 | $0.0318300 |
| 2024-03-24 | $0.0331500 | $0.0361200 | $0.0366900 | $0.0327700 |
| 2024-03-25 | $0.0361200 | $0.0377400 | $0.0384100 | $0.0354400 |
| 2024-03-26 | $0.0377700 | $0.0367200 | $0.0383800 | $0.0360200 |
| 2024-03-27 | $0.0367200 | $0.0341600 | $0.0375900 | $0.0338600 |
| 2024-03-28 | $0.0341600 | $0.0357300 | $0.0359000 | $0.0337000 |
| 2024-03-29 | $0.0357300 | $0.0341300 | $0.0358800 | $0.0336000 |
| 2024-03-30 | $0.0341300 | $0.0382400 | $0.0392600 | $0.0339600 |
| 2024-03-31 | $0.0382400 | $0.0407100 | $0.0454000 | $0.0365300 |
| 2024-04-01 | $0.0407100 | $0.0369200 | $0.0410800 | $0.0363500 |
| 2024-04-02 | $0.0369200 | $0.0408800 | $0.0470600 | $0.0338400 |
| 2024-04-03 | $0.0408800 | $0.0406800 | $0.0408800 | $0.0405500 |