FLXUSDT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 28 2024 | 3.78 | -0.140 | -3.64% | 3.91 | 3.94 | 3.75 | 1,854.00 |
Jun 27 2024 | 3.93 | -0.360 | -8.48% | 4.41 | 5.00 | 3.47 | 3,469.00 |
Jun 26 2024 | 4.29 | 0.490 | 12.84% | 4.03 | 5.22 | 4.03 | 1,858.00 |
Jun 25 2024 | 3.80 | 0.030 | 0.85% | 3.76 | 3.90 | 3.76 | 157.00 |
Jun 24 2024 | 3.77 | -0.530 | -12.28% | 4.23 | 4.23 | 3.22 | 1,075.00 |
Jun 23 2024 | 4.30 | 0.00 | 0.00% | 4.30 | 4.30 | 4.30 | 0.00 |
Jun 22 2024 | 4.30 | -0.040 | -0.97% | 4.14 | 4.30 | 4.14 | 174.00 |
Jun 21 2024 | 4.34 | 0.310 | 7.61% | 4.30 | 4.34 | 4.03 | 181.00 |
Jun 20 2024 | 4.03 | -0.610 | -13.04% | 4.20 | 4.63 | 4.03 | 61.00 |
Jun 19 2024 | 4.64 | 0.00 | 0.00% | 4.64 | 4.64 | 4.64 | 0.00 |
Jun 18 2024 | 4.64 | 0.440 | 10.59% | 4.19 | 4.64 | 4.19 | 70.00 |
Jun 17 2024 | 4.19 | -0.640 | -13.20% | 4.67 | 4.86 | 4.14 | 136.00 |
Jun 16 2024 | 4.83 | 0.00 | 0.02% | 4.83 | 4.83 | 4.59 | 23.00 |
Jun 15 2024 | 4.83 | 0.150 | 3.12% | 4.63 | 4.83 | 4.55 | 449.00 |
Jun 14 2024 | 4.69 | 0.220 | 4.90% | 4.50 | 5.15 | 4.50 | 491.00 |
Jun 13 2024 | 4.47 | -0.180 | -3.79% | 4.65 | 4.67 | 4.14 | 844.00 |
Jun 12 2024 | 4.64 | 0.100 | 2.13% | 4.56 | 4.68 | 4.55 | 2,893.00 |
Jun 11 2024 | 4.55 | -0.090 | -1.88% | 4.54 | 4.55 | 4.52 | 860.00 |
Jun 10 2024 | 4.63 | -0.210 | -4.36% | 4.85 | 4.87 | 4.26 | 1,906.00 |
Jun 09 2024 | 4.84 | 0.070 | 1.49% | 4.69 | 4.91 | 4.69 | 1,198.00 |
Jun 08 2024 | 4.77 | -0.450 | -8.67% | 5.09 | 5.11 | 4.02 | 518.00 |
Jun 07 2024 | 5.23 | -0.430 | -7.52% | 5.31 | 5.31 | 5.06 | 288.00 |
Jun 06 2024 | 5.65 | -0.180 | -3.02% | 5.83 | 5.83 | 5.56 | 631.00 |
Jun 05 2024 | 5.83 | -0.080 | -1.40% | 5.64 | 5.84 | 5.56 | 614.00 |
Jun 04 2024 | 5.91 | 0.350 | 6.35% | 5.81 | 5.91 | 5.81 | 92.00 |
Jun 03 2024 | 5.56 | 0.00 | -0.04% | 5.69 | 5.71 | 5.52 | 1,107.00 |
Jun 02 2024 | 5.56 | -0.080 | -1.40% | 5.71 | 5.79 | 5.50 | 482.00 |
Jun 01 2024 | 5.64 | -0.170 | -2.96% | 5.66 | 5.67 | 5.51 | 298.00 |
May 31 2024 | 5.81 | 0.070 | 1.13% | 5.78 | 5.87 | 5.57 | 665.00 |
May 30 2024 | 5.74 | 0.130 | 2.30% | 5.62 | 7.45 | 5.47 | 898.00 |
May 29 2024 | 5.62 | -0.710 | -11.27% | 6.38 | 6.39 | 5.52 | 787.00 |
May 28 2024 | 6.33 | 1.03 | 19.35% | 4.99 | 6.80 | 4.92 | 2,363.00 |
May 27 2024 | 5.30 | 0.010 | 0.15% | 5.26 | 5.42 | 5.26 | 789.00 |
May 26 2024 | 5.29 | 0.230 | 4.50% | 5.16 | 5.30 | 5.09 | 886.00 |
May 25 2024 | 5.07 | 0.040 | 0.78% | 5.10 | 5.20 | 4.57 | 69.00 |
May 24 2024 | 5.03 | -0.220 | -4.27% | 5.00 | 5.10 | 4.82 | 340.00 |
May 23 2024 | 5.25 | -0.120 | -2.23% | 5.11 | 5.34 | 5.11 | 276.00 |
May 22 2024 | 5.37 | -0.530 | -8.98% | 5.90 | 5.90 | 5.37 | 2,469.00 |
May 21 2024 | 5.90 | 0.770 | 14.96% | 5.12 | 6.99 | 4.86 | 2,420.00 |
May 20 2024 | 5.13 | 0.960 | 23.03% | 4.26 | 5.13 | 4.13 | 436.00 |
May 19 2024 | 4.17 | -0.350 | -7.78% | 4.31 | 4.49 | 4.14 | 786.00 |
May 18 2024 | 4.52 | 0.250 | 5.78% | 4.27 | 4.53 | 4.15 | 175.00 |
May 17 2024 | 4.28 | 0.110 | 2.54% | 4.11 | 4.34 | 2.00 | 351.00 |
May 16 2024 | 4.17 | 0.010 | 0.34% | 3.98 | 4.26 | 3.77 | 372.00 |
May 15 2024 | 4.16 | -0.010 | -0.17% | 4.17 | 7.15 | 2.27 | 3,700.00 |
May 14 2024 | 4.16 | -0.020 | -0.38% | 4.19 | 4.22 | 4.13 | 3,099.00 |
May 13 2024 | 4.18 | -0.120 | -2.81% | 4.29 | 4.35 | 4.14 | 2,956.00 |
May 12 2024 | 4.30 | -0.010 | -0.26% | 4.31 | 4.35 | 4.27 | 3,079.00 |
May 11 2024 | 4.31 | -0.020 | -0.44% | 4.34 | 4.37 | 4.23 | 3,123.00 |
May 10 2024 | 4.33 | -0.220 | -4.73% | 4.53 | 4.61 | 4.30 | 2,708.00 |
May 09 2024 | 4.55 | 0.010 | 0.31% | 4.56 | 5.00 | 4.50 | 2,766.00 |
May 08 2024 | 4.53 | -0.020 | -0.48% | 4.56 | 4.62 | 4.51 | 499.00 |
May 07 2024 | 4.55 | -0.060 | -1.19% | 4.60 | 4.70 | 4.55 | 3,009.00 |
May 06 2024 | 4.61 | -0.160 | -3.38% | 4.76 | 4.88 | 4.58 | 2,281.00 |
May 05 2024 | 4.77 | 0.250 | 5.44% | 4.52 | 4.78 | 4.52 | 2,709.00 |
May 04 2024 | 4.52 | -0.130 | -2.81% | 4.66 | 4.68 | 4.40 | 2,747.00 |
May 03 2024 | 4.66 | -0.220 | -4.41% | 4.87 | 5.10 | 4.65 | 2,501.00 |
May 02 2024 | 4.87 | 0.060 | 1.18% | 4.81 | 5.66 | 4.81 | 2,204.00 |
May 01 2024 | 4.81 | -0.240 | -4.71% | 4.99 | 5.07 | 4.60 | 2,104.00 |
Apr 30 2024 | 5.05 | -0.370 | -6.81% | 5.42 | 5.49 | 4.89 | 959.00 |
Apr 29 2024 | 5.42 | -0.260 | -4.49% | 5.68 | 5.70 | 5.19 | 2,536.00 |
Apr 28 2024 | 5.68 | 0.080 | 1.45% | 5.59 | 5.80 | 5.56 | 2,216.00 |
Apr 27 2024 | 5.59 | 0.310 | 5.79% | 5.29 | 7.40 | 5.17 | 1,788.00 |
Apr 26 2024 | 5.29 | -0.240 | -4.41% | 5.50 | 5.75 | 5.29 | 1,795.00 |
Apr 25 2024 | 5.53 | 0.140 | 2.50% | 5.36 | 5.68 | 5.26 | 1,682.00 |
Apr 24 2024 | 5.40 | -0.360 | -6.29% | 5.76 | 5.99 | 5.35 | 1,178.00 |
Apr 23 2024 | 5.76 | -0.210 | -3.47% | 5.97 | 6.00 | 5.63 | 2,077.00 |
Apr 22 2024 | 5.97 | 0.010 | 0.12% | 5.99 | 6.19 | 5.00 | 1,604.00 |
Apr 21 2024 | 5.96 | 0.140 | 2.39% | 5.90 | 6.24 | 5.63 | 3,034.00 |
Apr 20 2024 | 5.82 | 0.940 | 19.31% | 4.98 | 8.48 | 4.91 | 5,571.00 |
Apr 19 2024 | 4.88 | -0.070 | -1.39% | 4.94 | 8.89 | 4.65 | 7,233.00 |
Apr 18 2024 | 4.95 | -0.230 | -4.48% | 5.18 | 5.31 | 4.92 | 1,641.00 |
Apr 17 2024 | 5.18 | 0.130 | 2.49% | 5.03 | 5.53 | 4.93 | 1,309.00 |
Apr 16 2024 | 5.05 | -0.210 | -3.92% | 5.27 | 5.30 | 4.87 | 2,145.00 |
Apr 15 2024 | 5.26 | -0.400 | -7.04% | 5.84 | 7.61 | 5.25 | 1,290.00 |
Apr 14 2024 | 5.66 | -0.310 | -5.23% | 6.13 | 6.13 | 5.00 | 1,104.00 |
Apr 13 2024 | 5.97 | -0.450 | -7.01% | 6.42 | 6.77 | 4.73 | 1,033.00 |
Apr 12 2024 | 6.42 | -0.560 | -7.98% | 6.97 | 7.25 | 0.432 | 1,634.00 |
Apr 11 2024 | 6.98 | -0.150 | -2.06% | 7.09 | 7.15 | 6.94 | 539.00 |
Apr 10 2024 | 7.12 | -0.260 | -3.50% | 7.02 | 7.50 | 6.56 | 499.00 |
Apr 09 2024 | 7.38 | -0.420 | -5.40% | 7.78 | 7.86 | 6.96 | 311.00 |
Apr 08 2024 | 7.80 | 0.690 | 9.62% | 7.21 | 7.82 | 7.12 | 1,294.00 |
Apr 07 2024 | 7.12 | -0.220 | -3.02% | 7.08 | 7.29 | 7.03 | 1,484.00 |
Apr 06 2024 | 7.34 | 0.400 | 5.75% | 6.69 | 7.39 | 6.55 | 1,968.00 |
Apr 05 2024 | 6.94 | 0.070 | 1.06% | 6.86 | 6.94 | 6.60 | 1,446.00 |
Apr 04 2024 | 6.87 | 0.020 | 0.28% | 6.89 | 6.90 | 6.63 | 1,883.00 |
Apr 03 2024 | 6.85 | -0.540 | -7.30% | 7.02 | 7.39 | 6.83 | 1,670.00 |
Apr 02 2024 | 7.39 | 0.600 | 8.87% | 6.89 | 7.39 | 6.52 | 992.00 |
Apr 01 2024 | 6.79 | -0.020 | -0.28% | 7.07 | 7.08 | 6.69 | 1,628.00 |
Mar 31 2024 | 6.80 | -0.140 | -2.06% | 7.08 | 7.14 | 6.77 | 1,249.00 |
Mar 30 2024 | 6.95 | -0.090 | -1.24% | 7.38 | 7.39 | 6.87 | 1,245.00 |