Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.FLYUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 08 2024 | 0.001736 | -0.000066 | -3.66% | 0.001802 | 0.001841 | 0.001732 | 16,874,950.00 |
| May 07 2024 | 0.001802 | -0.000119 | -6.19% | 0.001914 | 0.001926 | 0.001765 | 23,474,338.00 |
| May 06 2024 | 0.001922 | 0.000026 | 1.37% | 0.001896 | 0.002054 | 0.00185 | 26,053,478.00 |
| May 05 2024 | 0.001896 | 0.000043 | 2.32% | 0.001853 | 0.001958 | 0.001831 | 15,121,588.00 |
| May 04 2024 | 0.001853 | 0.000089 | 5.05% | 0.00177 | 0.001938 | 0.001763 | 20,664,393.00 |
| May 03 2024 | 0.001763 | 0.000036 | 2.08% | 0.001731 | 0.001873 | 0.0017 | 22,018,822.00 |
| May 02 2024 | 0.001728 | 0.000013 | 0.76% | 0.001706 | 0.001751 | 0.001664 | 21,750,258.00 |
| May 01 2024 | 0.001714 | 0.00000500 | 0.29% | 0.001709 | 0.00182 | 0.00164 | 26,810,136.00 |
| Apr 30 2024 | 0.001709 | -0.000117 | -6.41% | 0.001829 | 0.001876 | 0.001685 | 21,274,925.00 |
| Apr 29 2024 | 0.001826 | -0.000155 | -7.82% | 0.001971 | 0.0021 | 0.00175 | 34,495,280.00 |
| Apr 28 2024 | 0.001981 | 0.000278 | 16.30% | 0.001704 | 0.002125 | 0.001696 | 28,987,897.00 |
| Apr 27 2024 | 0.001703 | -0.000043 | -2.46% | 0.00174 | 0.001752 | 0.00164 | 18,521,504.00 |
| Apr 26 2024 | 0.001747 | -0.00012 | -6.43% | 0.001851 | 0.001856 | 0.001674 | 26,568,475.00 |
| Apr 25 2024 | 0.001866 | 0.00006 | 3.32% | 0.001811 | 0.001917 | 0.001711 | 31,650,650.00 |
| Apr 24 2024 | 0.001807 | -0.000238 | -11.64% | 0.002053 | 0.002053 | 0.001708 | 38,832,024.00 |
| Apr 23 2024 | 0.002044 | -0.000025 | -1.21% | 0.002073 | 0.002184 | 0.002 | 26,012,853.00 |
| Apr 22 2024 | 0.002069 | -0.000276 | -11.77% | 0.002339 | 0.002377 | 0.001997 | 27,739,557.00 |
| Apr 21 2024 | 0.002345 | 0.000115 | 5.17% | 0.002231 | 0.002445 | 0.00212 | 31,632,884.00 |
| Apr 20 2024 | 0.00223 | 0.00023 | 11.48% | 0.002001 | 0.00244 | 0.001983 | 47,707,122.00 |
| Apr 19 2024 | 0.002 | 0.000076 | 3.95% | 0.001903 | 0.002115 | 0.001833 | 35,236,589.00 |
| Apr 18 2024 | 0.001924 | -0.00004 | -2.04% | 0.001966 | 0.002011 | 0.001897 | 23,462,117.00 |
| Apr 17 2024 | 0.001965 | -0.000064 | -3.16% | 0.002015 | 0.00209 | 0.001895 | 30,488,903.00 |
| Apr 16 2024 | 0.002028 | 0.00002 | 1.00% | 0.002013 | 0.002083 | 0.001857 | 32,630,727.00 |
| Apr 15 2024 | 0.002008 | -0.000068 | -3.28% | 0.002149 | 0.00233 | 0.001928 | 50,308,822.00 |
| Apr 14 2024 | 0.002076 | 0.000333 | 19.10% | 0.001763 | 0.002251 | 0.00164 | 66,936,985.00 |
| Apr 13 2024 | 0.001743 | -0.000119 | -6.39% | 0.001883 | 0.002108 | 0.001552 | 59,859,362.00 |
| Apr 12 2024 | 0.001862 | -0.000379 | -16.91% | 0.002271 | 0.00255 | 0.001823 | 62,544,969.00 |
| Apr 11 2024 | 0.002241 | -0.000134 | -5.64% | 0.002386 | 0.002598 | 0.00219 | 47,883,208.00 |
| Apr 10 2024 | 0.002375 | -0.00015 | -5.94% | 0.002515 | 0.00262 | 0.00216 | 44,150,360.00 |
| Apr 09 2024 | 0.002524 | -0.000221 | -8.05% | 0.002715 | 0.00293 | 0.00248 | 52,541,238.00 |
| Apr 08 2024 | 0.002745 | 0.000126 | 4.82% | 0.002626 | 0.00283 | 0.002482 | 58,121,835.00 |
| Apr 07 2024 | 0.002619 | -0.00000500 | -0.19% | 0.002656 | 0.0028 | 0.002522 | 65,338,704.00 |
| Apr 06 2024 | 0.002624 | -0.000306 | -10.44% | 0.002521 | 0.00338 | 0.002393 | 96,203,282.00 |
| Apr 05 2024 | 0.00293 | -0.000951 | -24.50% | 0.003887 | 0.00524 | 0.002903 | 445,912,689.00 |
| Apr 04 2024 | 0.003881 | 0.000148 | 3.96% | 0.003737 | 0.00396 | 0.00348 | 27,904,622.00 |
| Apr 03 2024 | 0.003733 | -0.000553 | -12.90% | 0.004259 | 0.004383 | 0.00356 | 35,236,793.00 |
| Apr 02 2024 | 0.004286 | 0.000088 | 2.10% | 0.004211 | 0.004531 | 0.00401 | 45,990,768.00 |
| Apr 01 2024 | 0.004199 | -0.000582 | -12.18% | 0.004752 | 0.004838 | 0.004074 | 37,661,316.00 |
| Mar 31 2024 | 0.00478 | 0.000314 | 7.04% | 0.004761 | 0.006889 | 0.004196 | 71,445,370.00 |
| Mar 30 2024 | 0.004466 | 0.000306 | 7.35% | 0.004204 | 0.004834 | 0.003943 | 41,244,282.00 |
| Mar 29 2024 | 0.00416 | 0.00000040 | 0.01% | 0.004275 | 0.00452 | 0.003906 | 61,309,487.00 |
| Mar 28 2024 | 0.00416 | -0.000285 | -6.41% | 0.004461 | 0.0055 | 0.00397 | 112,134,323.00 |
| Mar 27 2024 | 0.004445 | 0.000945 | 27.00% | 0.003281 | 0.004838 | 0.003263 | 90,331,740.00 |
| Mar 26 2024 | 0.0035 | 0.000211 | 6.42% | 0.003274 | 0.00375 | 0.003 | 44,029,784.00 |
| Mar 25 2024 | 0.003289 | -0.000175 | -5.05% | 0.003426 | 0.003521 | 0.003 | 47,942,770.00 |
| Mar 24 2024 | 0.003464 | 0.000114 | 3.39% | 0.003356 | 0.00361 | 0.003286 | 68,049,888.00 |
| Mar 23 2024 | 0.00335 | 0.000027 | 0.81% | 0.003153 | 0.0038 | 0.003096 | 102,518,977.00 |
| Mar 22 2024 | 0.003324 | 0.000119 | 3.70% | 0.003148 | 0.003587 | 0.002702 | 107,933,535.00 |
| Mar 21 2024 | 0.003205 | -0.000306 | -8.72% | 0.003766 | 0.003908 | 0.003172 | 80,614,634.00 |
| Mar 20 2024 | 0.003511 | 0.000985 | 39.01% | 0.00274 | 0.004145 | 0.002666 | 131,062,505.00 |
| Mar 19 2024 | 0.002526 | -0.001201 | -32.23% | 0.00388 | 0.00392 | 0.002234 | 189,875,388.00 |
| Mar 18 2024 | 0.003727 | -0.001074 | -22.37% | 0.005256 | 0.005654 | 0.003351 | 71,334,353.00 |
| Mar 17 2024 | 0.004801 | 0.001706 | 55.13% | 0.002825 | 0.005562 | 0.002793 | 69,764,727.00 |
| Mar 16 2024 | 0.003095 | 0.001293 | 71.75% | 0.001812 | 0.0044 | 0.001732 | 50,304,904.00 |
| Mar 15 2024 | 0.001802 | -0.000247 | -12.05% | 0.002038 | 0.002102 | 0.001719 | 40,603,910.00 |
| Mar 14 2024 | 0.002049 | 0.0001 | 5.13% | 0.001952 | 0.002177 | 0.001889 | 41,676,175.00 |
| Mar 13 2024 | 0.001949 | 0.000031 | 1.62% | 0.001913 | 0.002327 | 0.00183 | 44,689,218.00 |
| Mar 12 2024 | 0.001918 | -0.000107 | -5.28% | 0.002024 | 0.002032 | 0.0018 | 41,373,636.00 |
| Mar 11 2024 | 0.002026 | 0.000156 | 8.36% | 0.001875 | 0.002142 | 0.00185 | 40,524,338.00 |
| Mar 10 2024 | 0.001869 | -0.000267 | -12.50% | 0.002117 | 0.00231 | 0.001828 | 49,608,936.00 |
| Mar 09 2024 | 0.002137 | 0.000507 | 31.14% | 0.001642 | 0.002249 | 0.001634 | 48,746,535.00 |
| Mar 08 2024 | 0.001629 | 0.00004 | 2.52% | 0.001589 | 0.001762 | 0.001535 | 39,591,160.00 |
| Mar 07 2024 | 0.001589 | -0.000012 | -0.75% | 0.001601 | 0.0017 | 0.001538 | 30,553,632.00 |
| Mar 06 2024 | 0.001601 | 0.000111 | 7.44% | 0.001492 | 0.001666 | 0.001447 | 33,002,961.00 |
| Mar 05 2024 | 0.00149 | -0.000184 | -10.99% | 0.001673 | 0.001673 | 0.00144 | 52,778,307.00 |
| Mar 04 2024 | 0.001674 | 0.000075 | 4.69% | 0.001592 | 0.001682 | 0.00158 | 44,572,910.00 |
| Mar 03 2024 | 0.001599 | -0.000082 | -4.88% | 0.001689 | 0.00173 | 0.00158 | 54,062,542.00 |
| Mar 02 2024 | 0.00168 | 0.000081 | 5.06% | 0.0016 | 0.00181 | 0.001571 | 52,082,370.00 |
| Mar 01 2024 | 0.001599 | 0.000011 | 0.69% | 0.001588 | 0.001644 | 0.001553 | 33,991,203.00 |
| Feb 29 2024 | 0.001588 | 0.000071 | 4.68% | 0.00153 | 0.00162 | 0.001526 | 15,301,207.00 |
| Feb 28 2024 | 0.001517 | -0.00011 | -6.76% | 0.001632 | 0.001661 | 0.0015 | 26,175,615.00 |
| Feb 27 2024 | 0.001627 | -0.00001 | -0.61% | 0.001637 | 0.001678 | 0.001583 | 25,292,871.00 |
| Feb 26 2024 | 0.001638 | 0.00002 | 1.24% | 0.00162 | 0.001711 | 0.001581 | 31,812,903.00 |
| Feb 25 2024 | 0.001618 | 0.000018 | 1.13% | 0.001606 | 0.001675 | 0.001555 | 23,256,083.00 |
| Feb 24 2024 | 0.0016 | -0.000023 | -1.42% | 0.001626 | 0.001697 | 0.001577 | 89,708,949.00 |
| Feb 23 2024 | 0.001623 | -0.000042 | -2.52% | 0.001666 | 0.001677 | 0.001533 | 189,196,375.00 |
| Feb 22 2024 | 0.001665 | -0.000042 | -2.46% | 0.001707 | 0.00173 | 0.001606 | 212,180,379.00 |
| Feb 21 2024 | 0.001707 | -0.00000200 | -0.12% | 0.001709 | 0.001743 | 0.001661 | 155,390,334.00 |
| Feb 20 2024 | 0.001709 | 0.000017 | 1.01% | 0.001694 | 0.00249 | 0.00168 | 103,781,601.00 |
| Feb 19 2024 | 0.001692 | 0.00000600 | 0.36% | 0.001677 | 0.001738 | 0.00165 | 94,373,228.00 |
| Feb 18 2024 | 0.001686 | -0.000015 | -0.88% | 0.001703 | 0.001755 | 0.001638 | 83,255,553.00 |
| Feb 17 2024 | 0.001701 | -0.000065 | -3.68% | 0.001774 | 0.0018 | 0.001696 | 99,930,897.00 |
| Feb 16 2024 | 0.001766 | -0.00000900 | -0.51% | 0.001791 | 0.00181 | 0.001726 | 114,969,458.00 |
| Feb 15 2024 | 0.001774 | 0.000014 | 0.80% | 0.001803 | 0.001852 | 0.001707 | 106,724,354.00 |
| Feb 14 2024 | 0.00176 | -0.000044 | -2.44% | 0.001807 | 0.00182 | 0.001711 | 171,644,127.00 |
| Feb 13 2024 | 0.001804 | -0.000237 | -11.61% | 0.002072 | 0.002072 | 0.00174 | 127,008,094.00 |
| Feb 12 2024 | 0.002041 | 0.000146 | 7.68% | 0.001895 | 0.002049 | 0.001695 | 120,931,734.00 |
| Feb 11 2024 | 0.001895 | 0.000018 | 0.96% | 0.001904 | 0.002018 | 0.001776 | 94,323,943.00 |
| Feb 10 2024 | 0.001878 | -0.000252 | -11.83% | 0.002148 | 0.002149 | 0.00178 | 87,264,564.00 |
| Feb 09 2024 | 0.00213 | 0.000094 | 4.62% | 0.002061 | 0.002429 | 0.001896 | 89,211,989.00 |
