ChainRegistry
08:40:18Z · 12/12 VENUES · SNAPSHOT e32a2895 BTC$83,678.32+0.71% ETH$2,558.43+2.31% USDT$0.9992-0.01% BNB$751.38+0.46% XRP$1.41+0.88% SOL$112.02+2.42% TRX$0.3318+0.43% BEAM$0.5992+3.77% STETH$2,545.26+1.32% ZEC$1,310.02+6.27% HYPE$87.61+2.99% DOGE$0.08752+2.45% LINK$13.38+3.55% WBTC$84,216.78+0.05% USDS$0.9999-0.01% XMR$533.44+0.09% WBT$82.60+0.91% ADA$0.252+1.55% WEETH$2,836.02+2.75% LEO$8.90-0.03% NEAR$5.82+10.44% AUTO$95.19-8.82% RAIN$0.01036+0.75% XLM$0.2015+3.10%

Fig. 01 · Daily closes

FLM price history

1,874 daily closes since September 28, 2020, in US dollars at 00:00 UTC. The registry backfills a year from its provider and then records every day itself.

DateCloseChangeMarket capVolume
Nov 30, 2022 $0.0877 +5.92% — $956.9K
Nov 29, 2022 $0.0828 +1.85% — $868.3K
Nov 28, 2022 $0.0813 -0.61% — $744.2K
Nov 27, 2022 $0.0818 -1.56% — $454.7K
Nov 26, 2022 $0.0831 +1.22% — $558.3K
Nov 25, 2022 $0.0821 -0.24% — $460.7K
Nov 24, 2022 $0.0823 +0.61% — $484.5K
Nov 23, 2022 $0.0818 +4.60% — $594.2K
Nov 22, 2022 $0.0782 +4.13% — $655.3K
Nov 21, 2022 $0.0751 -0.66% — $725.5K
Nov 20, 2022 $0.0756 -4.06% — $1.89M
Nov 19, 2022 $0.0788 +0.13% — $511.6K
Nov 18, 2022 $0.0787 -1.01% — $570.6K
Nov 17, 2022 $0.0795 -1.24% — $519.8K
Nov 16, 2022 $0.0805 -0.98% — $599.1K
Nov 15, 2022 $0.0813 +1.12% — $652.3K
Nov 14, 2022 $0.0804 +3.34% — $1.80M
Nov 13, 2022 $0.0778 -0.38% — $1.40M
Nov 12, 2022 $0.0781 -4.64% — $644.2K
Nov 11, 2022 $0.0819 -5.43% — $988.0K
Nov 10, 2022 $0.0866 +17.50% — $1.90M
Nov 9, 2022 $0.0737 -21.85% — $2.17M
Nov 8, 2022 $0.0943 -16.62% — $2.56M
Nov 7, 2022 $0.1131 +0.09% — $1.21M
Nov 6, 2022 $0.113 -6.15% — $1.29M
Nov 5, 2022 $0.1204 -3.29% — $1.87M
Nov 4, 2022 $0.1245 +7.89% — $3.27M
Nov 3, 2022 $0.1154 +7.45% — $3.10M
Nov 2, 2022 $0.1074 -5.54% — $1.55M
Nov 1, 2022 $0.1137 -3.40% — $1.24M
Oct 31, 2022 $0.1177 +3.25% — $3.06M
Oct 30, 2022 $0.114 -0.78% — $1.15M
Oct 29, 2022 $0.1149 +2.13% — $1.09M
Oct 28, 2022 $0.1125 +2.93% — $652.4K
Oct 27, 2022 $0.1093 -2.15% — $1.20M
Oct 26, 2022 $0.1117 +2.29% — $880.4K
Oct 25, 2022 $0.1092 +3.31% — $1.21M
Oct 24, 2022 $0.1057 -2.85% — $979.0K
Oct 23, 2022 $0.1088 +4.31% — $1.48M
Oct 22, 2022 $0.1043 +0.87% — $415.5K
Oct 21, 2022 $0.1034 +1.08% — $547.1K
Oct 20, 2022 $0.1023 -1.45% — $774.3K
Oct 19, 2022 $0.1038 -4.51% — $830.0K
Oct 18, 2022 $0.1087 -2.69% — $1.26M
Oct 17, 2022 $0.1117 +4.49% — $1.45M
Oct 16, 2022 $0.1069 +2.89% — $1.16M
Oct 15, 2022 $0.1039 +0.78% — $660.7K
Oct 14, 2022 $0.1031 -0.96% — $1.56M
Oct 13, 2022 $0.1041 -1.33% — $2.63M
Oct 12, 2022 $0.1055 +0.29% — $459.2K
Oct 11, 2022 $0.1052 -0.66% — $1.21M
Oct 10, 2022 $0.1059 -5.61% — $1.44M
Oct 9, 2022 $0.1122 -1.49% — $526.7K
Oct 8, 2022 $0.1139 -0.26% — $965.7K
Oct 7, 2022 $0.1142 -0.87% — $1.23M
Oct 6, 2022 $0.1152 -2.21% — $3.55M
Oct 5, 2022 $0.1178 -0.59% — $2.23M
Oct 4, 2022 $0.1185 -5.50% — $3.80M
Oct 3, 2022 $0.1254 +7.36% — $7.30M
Oct 2, 2022 $0.1168 +1.83% — $3.05M
Oct 1, 2022 $0.1147 -0.09% — $2.48M
Sep 30, 2022 $0.1148 +4.84% — $5.87M
Sep 29, 2022 $0.1095 +2.15% — $1.59M
Sep 28, 2022 $0.1072 -2.81% — $1.84M
Sep 27, 2022 $0.1103 +4.85% — $4.37M
Sep 26, 2022 $0.1052 +1.64% — $1.34M
Sep 25, 2022 $0.1035 -2.54% — $900.7K
Sep 24, 2022 $0.1062 -1.39% — $1.68M
Sep 23, 2022 $0.1077 -0.37% — $1.63M
Sep 22, 2022 $0.1081 +6.19% — $2.09M
Sep 21, 2022 $0.1018 +0.49% — $5.09M
Sep 20, 2022 $0.1013 -1.84% — $1.58M
Sep 19, 2022 $0.1032 +6.61% — $3.24M
Sep 18, 2022 $0.0968 -10.95% — $2.29M
Sep 17, 2022 $0.1087 +3.23% — $1.24M
Sep 16, 2022 $0.1053 -0.47% — $1.75M
Sep 15, 2022 $0.1058 -2.22% — $2.65M
Sep 14, 2022 $0.1082 -1.10% — $1.99M
Sep 13, 2022 $0.1094 -6.89% — $3.16M
Sep 12, 2022 $0.1175 -2.49% — $3.34M
Sep 11, 2022 $0.1205 -0.90% — $1.91M
Sep 10, 2022 $0.1216 +0.08% — $2.85M
Sep 9, 2022 $0.1215 +7.05% — $4.26M
Sep 8, 2022 $0.1135 +2.25% — $2.16M
Sep 7, 2022 $0.111 +2.30% — $1.77M
Sep 6, 2022 $0.1085 -7.74% — $2.89M
Sep 5, 2022 $0.1176 -2.49% — $1.55M
Sep 4, 2022 $0.1206 +0.33% — $1.55M
Sep 3, 2022 $0.1202 +3.53% — $4.44M
Sep 2, 2022 $0.1161 -0.26% — $2.59M