Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FLMBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 0.00000137 | 0.00000002 | 1.48% | 0.00000135 | 0.00000140 | 0.00000134 | 142,724.00 |
| May 20 2024 | 0.00000135 | 0.00000005 | 3.85% | 0.00000130 | 0.00000139 | 0.00000128 | 323,485.00 |
| May 19 2024 | 0.00000130 | -0.00000007 | -5.11% | 0.00000137 | 0.00000137 | 0.00000129 | 199,092.00 |
| May 18 2024 | 0.00000137 | 0.00000000 | 0.00% | 0.00000137 | 0.00000138 | 0.00000133 | 137,843.00 |
| May 17 2024 | 0.00000137 | 0.00000001 | 0.74% | 0.00000136 | 0.00000139 | 0.00000135 | 158,716.00 |
| May 16 2024 | 0.00000136 | 0.00000001 | 0.74% | 0.00000136 | 0.00000139 | 0.00000130 | 830,836.00 |
| May 15 2024 | 0.00000135 | 0.00000000 | 0.00% | 0.00000136 | 0.00000138 | 0.00000133 | 762,051.00 |
| May 14 2024 | 0.00000135 | -0.00000001 | -0.74% | 0.00000136 | 0.00000140 | 0.00000134 | 286,276.00 |
| May 13 2024 | 0.00000136 | -0.00000005 | -3.55% | 0.00000151 | 0.00000155 | 0.00000134 | 279,966.00 |
| May 12 2024 | 0.00000141 | -0.00000003 | -2.08% | 0.00000144 | 0.00000144 | 0.00000139 | 959,925.00 |
| May 11 2024 | 0.00000144 | -0.00000001 | -0.69% | 0.00000147 | 0.00000148 | 0.00000143 | 578,078.00 |
| May 10 2024 | 0.00000145 | -0.00000007 | -4.61% | 0.00000151 | 0.00000155 | 0.00000143 | 377,781.00 |
| May 09 2024 | 0.00000152 | 0.00000003 | 2.01% | 0.00000149 | 0.00000153 | 0.00000146 | 904,809.00 |
| May 08 2024 | 0.00000149 | 0.00000003 | 2.05% | 0.00000146 | 0.00000153 | 0.00000143 | 510,319.00 |
| May 07 2024 | 0.00000146 | -0.00000001 | -0.68% | 0.00000147 | 0.00000150 | 0.00000145 | 235,933.00 |
| May 06 2024 | 0.00000147 | -0.00000003 | -2.00% | 0.00000150 | 0.00000152 | 0.00000146 | 119,103.00 |
| May 05 2024 | 0.00000150 | 0.00000001 | 0.67% | 0.00000149 | 0.00000152 | 0.00000147 | 219,265.00 |
| May 04 2024 | 0.00000149 | -0.00000004 | -2.61% | 0.00000153 | 0.00000154 | 0.00000149 | 117,280.00 |
| May 03 2024 | 0.00000153 | -0.00000001 | -0.65% | 0.00000154 | 0.00000156 | 0.00000152 | 158,838.00 |
| May 02 2024 | 0.00000154 | 0.00000002 | 1.32% | 0.00000152 | 0.00000156 | 0.00000149 | 316,879.00 |
| May 01 2024 | 0.00000152 | 0.00000006 | 4.11% | 0.00000146 | 0.00000154 | 0.00000142 | 421,605.00 |
| Apr 30 2024 | 0.00000146 | -0.00000004 | -2.67% | 0.00000150 | 0.00000151 | 0.00000141 | 446,129.00 |
| Apr 29 2024 | 0.00000150 | -0.00000004 | -2.60% | 0.00000163 | 0.00000167 | 0.00000146 | 914,227.00 |
| Apr 28 2024 | 0.00000154 | -0.00000003 | -1.91% | 0.00000157 | 0.00000159 | 0.00000153 | 228,293.00 |
| Apr 27 2024 | 0.00000157 | 0.00000002 | 1.29% | 0.00000155 | 0.00000160 | 0.00000149 | 476,764.00 |
| Apr 26 2024 | 0.00000155 | -0.00000002 | -1.27% | 0.00000157 | 0.00000159 | 0.00000152 | 378,719.00 |
| Apr 25 2024 | 0.00000157 | -0.00000001 | -0.63% | 0.00000158 | 0.00000161 | 0.00000152 | 433,655.00 |
| Apr 24 2024 | 0.00000158 | -0.00000005 | -3.07% | 0.00000163 | 0.00000167 | 0.00000157 | 464,629.00 |
| Apr 23 2024 | 0.00000163 | 0.00000002 | 1.24% | 0.00000162 | 0.00000172 | 0.00000159 | 658,717.00 |
| Apr 22 2024 | 0.00000161 | 0.00000007 | 4.55% | 0.00000157 | 0.00000163 | 0.00000151 | 738,902.00 |
| Apr 21 2024 | 0.00000154 | -0.00000003 | -1.91% | 0.00000157 | 0.00000157 | 0.00000151 | 471,678.00 |
| Apr 20 2024 | 0.00000157 | 0.00000006 | 3.97% | 0.00000150 | 0.00000160 | 0.00000149 | 1,939,396.00 |
| Apr 19 2024 | 0.00000151 | 0.00000006 | 4.14% | 0.00000145 | 0.00000152 | 0.00000140 | 2,020,971.00 |
| Apr 18 2024 | 0.00000145 | 0.00000002 | 1.40% | 0.00000143 | 0.00000147 | 0.00000136 | 592,066.00 |
| Apr 17 2024 | 0.00000143 | -0.00000002 | -1.38% | 0.00000145 | 0.00000147 | 0.00000138 | 517,556.00 |
| Apr 16 2024 | 0.00000145 | -0.00000003 | -2.03% | 0.00000148 | 0.00000149 | 0.00000141 | 975,921.00 |
| Apr 15 2024 | 0.00000148 | -0.00000006 | -3.90% | 0.00000152 | 0.00000161 | 0.00000141 | 4,185,763.00 |
| Apr 14 2024 | 0.00000154 | 0.00000011 | 7.69% | 0.00000143 | 0.00000156 | 0.00000135 | 2,957,356.00 |
| Apr 13 2024 | 0.00000143 | -0.00000027 | -15.88% | 0.00000170 | 0.00000177 | 0.00000128 | 3,847,769.00 |
| Apr 12 2024 | 0.00000170 | -0.00000046 | -21.30% | 0.00000215 | 0.00000230 | 0.00000156 | 6,330,999.00 |
| Apr 11 2024 | 0.00000216 | 0.00000019 | 9.64% | 0.00000194 | 0.00000220 | 0.00000193 | 4,095,730.00 |
| Apr 10 2024 | 0.00000197 | -0.00000005 | -2.48% | 0.00000201 | 0.00000215 | 0.00000188 | 2,719,069.00 |
| Apr 09 2024 | 0.00000202 | -0.00000011 | -5.16% | 0.00000216 | 0.00000216 | 0.00000196 | 2,388,873.00 |
| Apr 08 2024 | 0.00000213 | 0.00000036 | 20.34% | 0.00000178 | 0.00000220 | 0.00000174 | 6,351,779.00 |
| Apr 07 2024 | 0.00000177 | 0.00000006 | 3.51% | 0.00000171 | 0.00000179 | 0.00000171 | 272,699.00 |
| Apr 06 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000172 | 0.00000176 | 0.00000171 | 146,901.00 |
| Apr 05 2024 | 0.00000172 | 0.00000002 | 1.18% | 0.00000172 | 0.00000174 | 0.00000165 | 584,660.00 |
| Apr 04 2024 | 0.00000170 | -0.00000001 | -0.58% | 0.00000171 | 0.00000178 | 0.00000169 | 595,896.00 |
| Apr 03 2024 | 0.00000171 | -0.00000001 | -0.58% | 0.00000172 | 0.00000177 | 0.00000167 | 1,061,185.00 |
| Apr 02 2024 | 0.00000172 | -0.00000006 | -3.37% | 0.00000178 | 0.00000178 | 0.00000170 | 743,098.00 |
| Apr 01 2024 | 0.00000178 | -0.00000007 | -3.78% | 0.00000187 | 0.00000191 | 0.00000174 | 733,954.00 |
| Mar 31 2024 | 0.00000185 | 0.00000002 | 1.09% | 0.00000183 | 0.00000187 | 0.00000182 | 253,240.00 |
| Mar 30 2024 | 0.00000183 | -0.00000019 | -9.41% | 0.00000202 | 0.00000203 | 0.00000181 | 1,036,204.00 |
| Mar 29 2024 | 0.00000202 | 0.00000016 | 8.60% | 0.00000186 | 0.00000203 | 0.00000184 | 1,928,495.00 |
| Mar 28 2024 | 0.00000186 | -0.00000001 | -0.53% | 0.00000187 | 0.00000189 | 0.00000181 | 667,605.00 |
| Mar 27 2024 | 0.00000187 | -0.00000003 | -1.58% | 0.00000190 | 0.00000198 | 0.00000185 | 838,959.00 |
| Mar 26 2024 | 0.00000190 | 0.00000008 | 4.40% | 0.00000182 | 0.00000192 | 0.00000181 | 777,184.00 |
| Mar 25 2024 | 0.00000182 | -0.00000001 | -0.55% | 0.00000185 | 0.00000189 | 0.00000180 | 622,182.00 |
| Mar 24 2024 | 0.00000183 | -0.00000003 | -1.61% | 0.00000185 | 0.00000188 | 0.00000180 | 245,689.00 |
| Mar 23 2024 | 0.00000186 | 0.00000002 | 1.09% | 0.00000184 | 0.00000191 | 0.00000182 | 314,637.00 |
| Mar 22 2024 | 0.00000184 | -0.00000002 | -1.08% | 0.00000186 | 0.00000187 | 0.00000181 | 462,850.00 |
| Mar 21 2024 | 0.00000186 | 0.00000017 | 10.06% | 0.00000164 | 0.00000187 | 0.00000164 | 778,168.00 |
| Mar 20 2024 | 0.00000169 | 0.00000007 | 4.32% | 0.00000161 | 0.00000170 | 0.00000156 | 912,223.00 |
| Mar 19 2024 | 0.00000162 | -0.00000002 | -1.22% | 0.00000164 | 0.00000167 | 0.00000148 | 1,473,220.00 |
| Mar 18 2024 | 0.00000164 | -0.00000009 | -5.20% | 0.00000173 | 0.00000177 | 0.00000162 | 678,715.00 |
| Mar 17 2024 | 0.00000173 | -0.00000003 | -1.70% | 0.00000176 | 0.00000177 | 0.00000168 | 478,527.00 |
| Mar 16 2024 | 0.00000176 | -0.00000009 | -4.86% | 0.00000185 | 0.00000189 | 0.00000170 | 964,613.00 |
| Mar 15 2024 | 0.00000185 | -0.00000005 | -2.63% | 0.00000192 | 0.00000195 | 0.00000181 | 2,693,278.00 |
| Mar 14 2024 | 0.00000190 | -0.00000006 | -3.06% | 0.00000195 | 0.00000208 | 0.00000188 | 1,862,943.00 |
| Mar 13 2024 | 0.00000196 | -0.00000005 | -2.49% | 0.00000201 | 0.00000202 | 0.00000189 | 2,050,703.00 |
| Mar 12 2024 | 0.00000201 | 0.00000014 | 7.49% | 0.00000186 | 0.00000204 | 0.00000180 | 4,714,738.00 |
| Mar 11 2024 | 0.00000187 | -0.00000008 | -4.10% | 0.00000195 | 0.00000197 | 0.00000182 | 1,719,384.00 |
| Mar 10 2024 | 0.00000195 | 0.00000014 | 7.73% | 0.00000192 | 0.00000202 | 0.00000186 | 2,833,092.00 |
| Mar 09 2024 | 0.00000181 | 0.00000000 | 0.00% | 0.00000182 | 0.00000182 | 0.00000181 | 605.00 |
| Mar 08 2024 | 0.00000181 | -0.00000003 | -1.63% | 0.00000184 | 0.00000186 | 0.00000169 | 880,337.00 |
| Mar 07 2024 | 0.00000184 | 0.00000010 | 5.75% | 0.00000174 | 0.00000185 | 0.00000172 | 1,584,821.00 |
| Mar 06 2024 | 0.00000174 | 0.00000005 | 2.96% | 0.00000168 | 0.00000175 | 0.00000166 | 1,318,555.00 |
| Mar 05 2024 | 0.00000169 | -0.00000012 | -6.63% | 0.00000178 | 0.00000190 | 0.00000164 | 1,908,724.00 |
| Mar 04 2024 | 0.00000181 | -0.00000015 | -7.65% | 0.00000197 | 0.00000208 | 0.00000175 | 3,071,746.00 |
| Mar 03 2024 | 0.00000196 | -0.00000003 | -1.51% | 0.00000197 | 0.00000202 | 0.00000182 | 1,345,621.00 |
| Mar 02 2024 | 0.00000199 | 0.00000016 | 8.74% | 0.00000183 | 0.00000200 | 0.00000183 | 2,522,722.00 |
| Mar 01 2024 | 0.00000183 | 0.00000010 | 5.78% | 0.00000173 | 0.00000204 | 0.00000172 | 4,333,696.00 |
| Feb 29 2024 | 0.00000173 | 0.00000015 | 9.49% | 0.00000160 | 0.00000173 | 0.00000159 | 2,340,157.00 |
| Feb 28 2024 | 0.00000158 | -0.00000024 | -13.19% | 0.00000182 | 0.00000184 | 0.00000156 | 1,227,163.00 |
| Feb 27 2024 | 0.00000182 | 0.00000001 | 0.55% | 0.00000181 | 0.00000191 | 0.00000176 | 2,191,124.00 |
| Feb 26 2024 | 0.00000181 | -0.00000007 | -3.72% | 0.00000189 | 0.00000194 | 0.00000180 | 1,041,083.00 |
| Feb 25 2024 | 0.00000188 | -0.00000003 | -1.57% | 0.00000191 | 0.00000193 | 0.00000187 | 420,979.00 |
| Feb 24 2024 | 0.00000191 | 0.00000003 | 1.60% | 0.00000188 | 0.00000198 | 0.00000184 | 1,376,512.00 |
| Feb 23 2024 | 0.00000188 | 0.00000009 | 5.03% | 0.00000179 | 0.00000200 | 0.00000177 | 2,240,770.00 |
| Feb 22 2024 | 0.00000179 | 0.00000003 | 1.70% | 0.00000176 | 0.00000184 | 0.00000172 | 847,477.00 |
