FLETAUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 16 2024 | 0.024804 | -0.000403 | -1.60% | 0.025179 | 0.025345 | 0.024549 | 0.00 |
May 15 2024 | 0.025207 | 0.00181 | 7.74% | 0.023388 | 0.025237 | 0.023303 | 0.00 |
May 14 2024 | 0.023396 | -0.000498 | -2.08% | 0.023903 | 0.023971 | 0.023224 | 0.00 |
May 13 2024 | 0.023895 | 0.000534 | 2.29% | 0.022466 | 0.024111 | 0.022355 | 0.00 |
May 12 2024 | 0.023361 | 0.000261 | 1.13% | 0.023123 | 0.023483 | 0.023033 | 0.00 |
May 11 2024 | 0.023099 | -0.000054 | -0.23% | 0.023115 | 0.023346 | 0.022991 | 0.00 |
May 10 2024 | 0.023154 | -0.000796 | -3.32% | 0.023906 | 0.024119 | 0.022891 | 0.00 |
May 09 2024 | 0.023949 | 0.000708 | 3.05% | 0.023251 | 0.024084 | 0.023049 | 0.00 |
May 08 2024 | 0.023241 | -0.000501 | -2.11% | 0.023687 | 0.023943 | 0.023133 | 0.00 |
May 07 2024 | 0.023742 | -0.000268 | -1.12% | 0.024003 | 0.024461 | 0.023662 | 0.00 |
May 06 2024 | 0.02401 | -0.000312 | -1.28% | 0.022466 | 0.024806 | 0.022355 | 0.00 |
May 05 2024 | 0.024322 | 0.000048 | 0.20% | 0.024279 | 0.024537 | 0.023926 | 0.00 |
May 04 2024 | 0.024274 | 0.00036 | 1.51% | 0.023898 | 0.024486 | 0.023783 | 0.00 |
May 03 2024 | 0.023914 | 0.001436 | 6.39% | 0.022466 | 0.024068 | 0.022355 | 0.00 |
May 02 2024 | 0.022478 | 0.00027 | 1.21% | 0.02213 | 0.022651 | 0.021625 | 0.00 |
May 01 2024 | 0.022209 | -0.000912 | -3.94% | 0.023038 | 0.02306 | 0.021476 | 0.00 |
Apr 30 2024 | 0.023121 | -0.001136 | -4.68% | 0.024258 | 0.024578 | 0.022457 | 0.00 |
Apr 29 2024 | 0.024257 | 0.000317 | 1.33% | 0.024676 | 0.024943 | 0.023489 | 0.00 |
Apr 28 2024 | 0.02394 | -0.000175 | -0.73% | 0.024096 | 0.024423 | 0.02385 | 0.00 |
Apr 27 2024 | 0.024115 | -0.000127 | -0.52% | 0.024224 | 0.024281 | 0.023752 | 0.00 |
Apr 26 2024 | 0.024242 | -0.000262 | -1.07% | 0.024504 | 0.024613 | 0.024073 | 0.00 |
Apr 25 2024 | 0.024504 | 0.000108 | 0.44% | 0.024423 | 0.024799 | 0.023863 | 0.00 |
Apr 24 2024 | 0.024396 | -0.00083 | -3.29% | 0.025236 | 0.025489 | 0.024155 | 0.00 |
Apr 23 2024 | 0.025226 | -0.000186 | -0.73% | 0.025384 | 0.025534 | 0.02503 | 0.00 |
Apr 22 2024 | 0.025411 | 0.000715 | 2.90% | 0.024676 | 0.025555 | 0.024576 | 0.00 |
Apr 21 2024 | 0.024696 | 0.000029 | 0.12% | 0.024616 | 0.024962 | 0.024424 | 0.00 |
Apr 20 2024 | 0.024667 | 0.000328 | 1.35% | 0.024254 | 0.024869 | 0.024037 | 0.00 |
Apr 19 2024 | 0.024339 | 0.000203 | 0.84% | 0.024086 | 0.024889 | 0.022649 | 0.00 |
Apr 18 2024 | 0.024135 | 0.000832 | 3.57% | 0.023288 | 0.02437 | 0.023122 | 0.00 |
Apr 17 2024 | 0.023303 | -0.000911 | -3.76% | 0.024261 | 0.024494 | 0.022749 | 0.00 |
Apr 16 2024 | 0.024214 | 0.000107 | 0.44% | 0.024101 | 0.024427 | 0.023455 | 0.00 |
Apr 15 2024 | 0.024107 | -0.000894 | -3.58% | 0.024442 | 0.025402 | 0.023624 | 0.00 |
Apr 14 2024 | 0.025001 | 0.000496 | 2.03% | 0.024442 | 0.025022 | 0.023624 | 0.00 |
Apr 13 2024 | 0.024505 | -0.001004 | -3.94% | 0.025496 | 0.025819 | 0.023409 | 0.00 |
Apr 12 2024 | 0.025509 | -0.001118 | -4.20% | 0.026603 | 0.027054 | 0.025091 | 0.00 |
Apr 11 2024 | 0.026627 | -0.000185 | -0.69% | 0.026813 | 0.027078 | 0.026436 | 0.00 |
Apr 10 2024 | 0.026812 | 0.000524 | 1.99% | 0.026264 | 0.027014 | 0.025666 | 0.00 |
Apr 09 2024 | 0.026287 | -0.000962 | -3.53% | 0.02721 | 0.027264 | 0.025946 | 0.00 |
Apr 08 2024 | 0.02725 | 0.000864 | 3.28% | 0.026184 | 0.027619 | 0.026183 | 0.00 |
Apr 07 2024 | 0.026385 | 0.000182 | 0.69% | 0.026184 | 0.026697 | 0.026183 | 0.00 |
Apr 06 2024 | 0.026203 | 0.000366 | 1.42% | 0.025754 | 0.026445 | 0.02565 | 0.00 |
Apr 05 2024 | 0.025837 | -0.000176 | -0.68% | 0.026039 | 0.026112 | 0.025086 | 0.00 |
Apr 04 2024 | 0.026013 | 0.00088 | 3.50% | 0.025107 | 0.026335 | 0.024743 | 0.00 |
Apr 03 2024 | 0.025133 | 0.000255 | 1.02% | 0.024889 | 0.025434 | 0.024546 | 0.00 |
Apr 02 2024 | 0.024879 | -0.001673 | -6.30% | 0.026471 | 0.026471 | 0.024542 | 0.00 |
Apr 01 2024 | 0.026552 | -0.000531 | -1.96% | 0.026601 | 0.027244 | 0.025922 | 0.00 |
Mar 31 2024 | 0.027082 | 0.00061 | 2.31% | 0.026498 | 0.027102 | 0.026494 | 0.00 |
Mar 30 2024 | 0.026472 | -0.000089 | -0.34% | 0.026544 | 0.026731 | 0.026447 | 0.00 |
Mar 29 2024 | 0.026561 | -0.000328 | -1.22% | 0.026892 | 0.026953 | 0.02626 | 0.00 |
Mar 28 2024 | 0.026889 | 0.000581 | 2.21% | 0.026411 | 0.027212 | 0.026202 | 0.00 |
Mar 27 2024 | 0.026308 | -0.000291 | -1.09% | 0.026601 | 0.027244 | 0.025984 | 0.00 |
Mar 26 2024 | 0.0266 | 0.000027 | 0.10% | 0.026517 | 0.02719 | 0.026378 | 0.00 |
Mar 25 2024 | 0.026573 | 0.000985 | 3.85% | 0.023614 | 0.027057 | 0.023123 | 0.00 |
Mar 24 2024 | 0.025588 | 0.001133 | 4.63% | 0.024351 | 0.025678 | 0.02426 | 0.00 |
Mar 23 2024 | 0.024455 | 0.000349 | 1.45% | 0.024218 | 0.025033 | 0.014306 | 0.00 |
Mar 22 2024 | 0.024106 | -0.000774 | -3.11% | 0.024891 | 0.025321 | 0.023678 | 0.00 |
Mar 21 2024 | 0.02488 | -0.000893 | -3.46% | 0.025813 | 0.025915 | 0.024563 | 0.00 |
Mar 20 2024 | 0.025773 | 0.002137 | 9.04% | 0.023614 | 0.025881 | 0.023123 | 0.00 |
Mar 19 2024 | 0.023637 | -0.002118 | -8.22% | 0.02573 | 0.025885 | 0.023388 | 0.00 |
Mar 18 2024 | 0.025755 | -0.000224 | -0.86% | 0.02776 | 0.028038 | 0.025096 | 0.00 |
Mar 17 2024 | 0.025979 | 0.001193 | 4.82% | 0.024943 | 0.026154 | 0.024542 | 0.00 |
Mar 16 2024 | 0.024785 | -0.001674 | -6.33% | 0.026433 | 0.0266 | 0.024708 | 0.00 |
Mar 15 2024 | 0.026459 | -0.000699 | -2.57% | 0.02776 | 0.028038 | 0.025096 | 0.00 |
Mar 14 2024 | 0.027158 | -0.000628 | -2.26% | 0.02776 | 0.028038 | 0.026078 | 0.00 |
Mar 13 2024 | 0.027786 | 0.000626 | 2.30% | 0.027133 | 0.028009 | 0.027108 | 0.00 |
Mar 12 2024 | 0.02716 | -0.00026 | -0.95% | 0.027484 | 0.027729 | 0.026311 | 0.00 |
Mar 11 2024 | 0.02742 | 0.001184 | 4.51% | 0.025455 | 0.027702 | 0.025408 | 0.00 |
Mar 10 2024 | 0.026236 | 0.0002 | 0.77% | 0.026025 | 0.026597 | 0.025949 | 0.00 |
Mar 09 2024 | 0.026036 | 0.000078 | 0.30% | 0.025959 | 0.026099 | 0.025861 | 0.00 |
Mar 08 2024 | 0.025958 | 0.000466 | 1.83% | 0.025455 | 0.026614 | 0.025262 | 0.00 |
Mar 07 2024 | 0.025492 | 0.000378 | 1.51% | 0.025073 | 0.025865 | 0.024983 | 0.00 |
Mar 06 2024 | 0.025114 | 0.000659 | 2.69% | 0.024218 | 0.025688 | 0.023881 | 0.00 |
Mar 05 2024 | 0.024455 | -0.001311 | -5.09% | 0.025955 | 0.026243 | 0.023062 | 0.00 |
Mar 04 2024 | 0.025766 | 0.00183 | 7.65% | 0.023255 | 0.026023 | 0.023109 | 0.00 |
Mar 03 2024 | 0.023936 | 0.000365 | 1.55% | 0.02356 | 0.024035 | 0.023363 | 0.00 |
Mar 02 2024 | 0.023571 | -0.000195 | -0.82% | 0.023741 | 0.023741 | 0.023422 | 0.00 |
Mar 01 2024 | 0.023766 | 0.000416 | 1.78% | 0.023255 | 0.023997 | 0.023109 | 0.00 |
Feb 29 2024 | 0.02335 | -0.000395 | -1.66% | 0.023679 | 0.02419 | 0.022996 | 0.00 |
Feb 28 2024 | 0.023746 | 0.002087 | 9.63% | 0.021675 | 0.024319 | 0.021562 | 0.00 |
Feb 27 2024 | 0.021659 | 0.00094 | 4.54% | 0.020758 | 0.021884 | 0.020716 | 0.00 |
Feb 26 2024 | 0.020719 | 0.001049 | 5.33% | 0.019686 | 0.020884 | 0.019312 | 0.00 |
Feb 25 2024 | 0.019671 | 0.000079 | 0.40% | 0.019595 | 0.019743 | 0.019489 | 0.00 |
Feb 24 2024 | 0.019592 | 0.000261 | 1.35% | 0.019285 | 0.019642 | 0.019222 | 0.00 |
Feb 23 2024 | 0.019331 | -0.000165 | -0.85% | 0.019494 | 0.019567 | 0.019205 | 0.00 |
Feb 22 2024 | 0.019495 | -0.000248 | -1.26% | 0.019679 | 0.01977 | 0.019357 | 0.00 |
Feb 21 2024 | 0.019743 | -0.000136 | -0.68% | 0.019858 | 0.019907 | 0.01926 | 0.00 |
Feb 20 2024 | 0.019879 | 0.000209 | 1.06% | 0.019686 | 0.020125 | 0.019312 | 0.00 |
Feb 19 2024 | 0.01967 | -0.000143 | -0.72% | 0.01974 | 0.019959 | 0.019629 | 0.00 |
Feb 18 2024 | 0.019814 | 0.000151 | 0.77% | 0.019625 | 0.019912 | 0.019467 | 0.00 |
Feb 17 2024 | 0.019662 | -0.000184 | -0.93% | 0.019822 | 0.019839 | 0.019257 | 0.00 |