FLAME Historical USD Price
Daily close · Oct 23, 2021 → Oct 28, 2022Daily price history
Sep 29, 2022 → Oct 28, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-10-28 | $0.03331 | $0.03682 | $0.03253 | $0.03325 | $56,073.60 |
| 2022-10-27 | $0.03401 | $0.03465 | $0.03268 | $0.03332 | $40,335.95 |
| 2022-10-26 | $0.03423 | $0.03495 | $0.03229 | $0.034 | $68,413.81 |
| 2022-10-25 | $0.03242 | $0.04275 | $0.03217 | $0.03416 | $220,663.43 |
| 2022-10-24 | $0.03341 | $0.03379 | $0.03186 | $0.03265 | $42,764.01 |
| 2022-10-23 | $0.03409 | $0.038 | $0.03295 | $0.03341 | $96,538.74 |
| 2022-10-22 | $0.04043 | $0.04043 | $0.03225 | $0.03406 | $174,061.45 |
| 2022-10-21 | $0.03315 | $0.04808 | $0.03 | $0.04039 | $683,866.81 |
| 2022-10-20 | $0.03743 | $0.03766 | $0.03104 | $0.03315 | $224,877.72 |
| 2022-10-19 | $0.0394 | $0.04116 | $0.03674 | $0.03746 | $237,242.20 |
| 2022-10-18 | $0.04182 | $0.04759 | $0.03876 | $0.03936 | $413,614.11 |
| 2022-10-17 | $0.05529 | $0.0645 | $0.04073 | $0.04162 | $955,020.86 |
| 2022-10-16 | $0.03524 | $0.172 | $0.03524 | $0.05594 | $4.49M |
| 2022-10-15 | $0.03435 | $0.03623 | $0.03352 | $0.03496 | $143,875.32 |
| 2022-10-14 | $0.03345 | $0.03558 | $0.03334 | $0.03437 | $182,081.46 |
| 2022-10-13 | $0.03236 | $0.03468 | $0.03119 | $0.0334 | $168,835.21 |
| 2022-10-12 | $0.03066 | $0.03447 | $0.03042 | $0.03237 | $230,302.10 |
| 2022-10-11 | $0.02552 | $0.03294 | $0.02481 | $0.03062 | $240,083.40 |
| 2022-10-10 | $0.02581 | $0.0264 | $0.02361 | $0.02546 | $157,974.06 |
| 2022-10-09 | $0.02255 | $0.02724 | $0.02254 | $0.02582 | $277,320.69 |
| 2022-10-08 | $0.02124 | $0.02284 | $0.02118 | $0.02261 | $152,079.68 |
| 2022-10-07 | $0.02301 | $0.02312 | $0.02111 | $0.02111 | $166,459.70 |
| 2022-10-06 | $0.0234 | $0.02371 | $0.02289 | $0.02296 | $148,608.00 |
| 2022-10-05 | $0.02493 | $0.02619 | $0.02296 | $0.0234 | $160,559.14 |
| 2022-10-04 | $0.0232 | $0.02542 | $0.02297 | $0.02482 | $195,927.48 |
| 2022-10-03 | $0.02245 | $0.02383 | $0.02196 | $0.0232 | $141,706.26 |
| 2022-10-02 | $0.02279 | $0.02344 | $0.02233 | $0.02248 | $154,195.75 |
| 2022-10-01 | $0.02223 | $0.02336 | $0.02211 | $0.02274 | $156,908.19 |
| 2022-09-30 | $0.02308 | $0.02442 | $0.02161 | $0.02214 | $240,383.15 |
| 2022-09-29 | $0.02302 | $0.02341 | $0.02267 | $0.02306 | $302,005.94 |