Flare Network Historical Data - FLRUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
Flare Network (Cryptocurrency:FLRUSD)
Flare Network (Cryptocurrency:FLRUSD) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
Flare Network	FLRUSD	Crypto	1,063,925,594	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.0001	-0.32%	0.0307	0.03075	0.03078

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.03058	0.031	0.03018	0.0308	0.00328 - 0.056

Exchange	Last Trade	Size	Trade Price	Currency
GDAX	05:59:35	13.00	0.03071	USD

Price x Volume	Volume	Base Symbol	Related Pairs
133,674.03	4,367,443.21	FLR	FLREUR

FLRUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.03107	0.03188	0.027	28,756,019.82	-0.00037	-1.19%
1 Month	0.0413	0.04479	0.027	56,508,602.68	-0.0106	-25.67%
3 Months	0.0299	0.056	0.027	81,622,377.84	0.0008	2.68%
6 Months	0.01079	0.056	0.00328	75,971,139.77	0.01991	184.52%
1 Year	0.02884	0.056	0.00328	49,200,062.75	0.00186	6.45%
3 Years	0.04327	0.05756	0.00328	41,865,442.42	-0.01257	-29.05%
5 Years	0.04327	0.05756	0.00328	41,865,442.42	-0.01257	-29.05%

FLRUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 04 2024	0.03087	-0.00039	-1.25%	0.03103	0.03182	0.03026	22,893,412.00
May 03 2024	0.03126	0.00077	2.53%	0.0306	0.03169	0.02998	19,885,323.00
May 02 2024	0.03049	0.00043	1.43%	0.02988	0.03188	0.02863	24,933,954.00
May 01 2024	0.03006	0.001443	5.04%	0.02875	0.0305	0.02716	60,884,671.00
Apr 30 2024	0.028617	-0.0014	-4.66%	0.02989	0.03048	0.027	32,990,753.00
Apr 29 2024	0.030017	0.000067	0.22%	0.02986	0.03041	0.02932	26,815,402.00
Apr 28 2024	0.02995	-0.00099	-3.20%	0.03107	0.0316	0.02993	12,888,621.00
Apr 27 2024	0.03094	-0.00024	-0.77%	0.03115	0.03121	0.02971	17,529,979.00
Apr 26 2024	0.03118	0.00002	0.06%	0.03101	0.0325	0.0302	29,722,513.00
Apr 25 2024	0.03116	0.0004	1.30%	0.03076	0.03138	0.030	28,048,243.00
Apr 24 2024	0.03076	-0.00118	-3.69%	0.03199	0.03265	0.03059	27,437,050.00
Apr 23 2024	0.03194	-0.00091	-2.77%	0.03289	0.033298	0.03169	33,396,932.00
Apr 22 2024	0.03285	-0.00069	-2.06%	0.03377	0.03424	0.03241	24,007,191.00
Apr 21 2024	0.03354	-0.00056	-1.64%	0.03398	0.03464	0.03319	26,770,202.00
Apr 20 2024	0.0341	0.00177	5.47%	0.03202	0.03472	0.032	66,565,056.00
Apr 19 2024	0.03233	0.00029	0.91%	0.03203	0.03292	0.03071	46,487,955.00
Apr 18 2024	0.03204	0.00026	0.82%	0.03191	0.03287	0.03103	28,243,962.00
Apr 17 2024	0.03178	0.000225	0.71%	0.03141	0.03311	0.03054	43,208,326.00
Apr 16 2024	0.031555	-0.000625	-1.94%	0.0323	0.03315	0.03023	39,097,443.00
Apr 15 2024	0.03218	-0.00156	-4.62%	0.03354	0.035416	0.03109	142,941,447.00
Apr 14 2024	0.03374	0.00144	4.46%	0.03264	0.03584	0.0314	97,713,075.00
Apr 13 2024	0.0323	-0.00222	-6.43%	0.03421	0.03466	0.02779	155,237,334.00
Apr 12 2024	0.03452	-0.00281	-7.53%	0.037359	0.0378	0.02825	164,266,267.00
Apr 11 2024	0.03733	-0.00162	-4.16%	0.03905	0.03918	0.0373	43,323,629.00
Apr 10 2024	0.03895	-0.00085	-2.14%	0.03997	0.04029	0.03753	59,717,952.00
Apr 09 2024	0.0398	-0.00124	-3.02%	0.04093	0.04136	0.03865	65,422,132.00
Apr 08 2024	0.04104	-0.00012	-0.29%	0.041002	0.042207	0.040403	143,756,414.00
Apr 07 2024	0.04116	-0.00017	-0.41%	0.0413	0.04479	0.04046	98,055,624.00
Apr 06 2024	0.04133	0.00218	5.57%	0.03892	0.04725	0.03799	252,663,620.00
Apr 05 2024	0.03915	0.00023	0.59%	0.03886	0.04093	0.03764	124,914,624.00

See More Historical Prices »

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions