FLOYX Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.00001755 | $0.00002022 | $0.00001632 | $0.00001819 | $20,982.27 |
| 2024-12-11 | $0.00001694 | $0.00002146 | $0.00001559 | $0.00001772 | $17,222.25 |
| 2024-12-10 | $0.00001825 | $0.0000261 | $0.00001516 | $0.00001517 | $20,647.90 |
| 2024-12-09 | $0.00001934 | $0.00001959 | $0.00001673 | $0.00001827 | $23,622.23 |
| 2024-12-08 | $0.00002214 | $0.00002263 | $0.0000181 | $0.00001946 | $19,308.26 |
| 2024-12-07 | $0.00002082 | $0.00002425 | $0.00002064 | $0.00002211 | $25,196.94 |
| 2024-12-06 | $0.00002219 | $0.0000222 | $0.00002027 | $0.00002081 | $15,272.83 |
| 2024-12-05 | $0.00001602 | $0.00002378 | $0.00001555 | $0.00002219 | $24,331.42 |
| 2024-12-04 | $0.00001356 | $0.00001613 | $0.00001336 | $0.00001603 | $12,043.93 |
| 2024-12-03 | $0.00001323 | $0.00001372 | $0.00001216 | $0.00001356 | $11,545.55 |
| 2024-12-02 | $0.00001655 | $0.00001774 | $0.00001206 | $0.00001323 | $8,186.46 |
| 2024-12-01 | $0.00001586 | $0.00001775 | $0.00001439 | $0.00001684 | $13,430.75 |
| 2024-11-30 | $0.00001547 | $0.00001587 | $0.000014 | $0.00001586 | $5,458.46 |
| 2024-11-29 | $0.00001565 | $0.00001634 | $0.00001484 | $0.00001522 | $15,928.70 |
| 2024-11-28 | $0.00001493 | $0.00001635 | $0.00001474 | $0.00001573 | $12,536.73 |
| 2024-11-27 | $0.00001437 | $0.00001557 | $0.00001365 | $0.0000149 | $14,360.49 |
| 2024-11-26 | $0.00001449 | $0.00001559 | $0.00001361 | $0.00001437 | $8,017.33 |
| 2024-11-25 | $0.00001202 | $0.00001747 | $0.00001158 | $0.00001465 | $11,628.56 |
| 2024-11-24 | $0.00001338 | $0.00001343 | $0.00001176 | $0.00001202 | $14,560.82 |
| 2024-11-23 | $0.00001088 | $0.00001394 | $0.00001088 | $0.00001314 | $14,437.41 |
| 2024-11-22 | $0.0000106 | $0.00001306 | $0.00001028 | $0.00001088 | $11,573.55 |
| 2024-11-21 | $0.00001179 | $0.00001238 | $0.00001003 | $0.0000106 | $6,596.03 |
| 2024-11-20 | $0.00001132 | $0.00001288 | $0.00001001 | $0.00001179 | $6,733.62 |
| 2024-11-19 | $0.00001165 | $0.00001339 | $0.00001116 | $0.00001132 | $7,979.51 |
| 2024-11-18 | $0.0000144 | $0.0000144 | $0.00001102 | $0.00001315 | $5,383.16 |
| 2024-11-17 | $0.00001335 | $0.00001488 | $0.00001238 | $0.0000144 | $10,185.12 |
| 2024-11-16 | $0.00001525 | $0.00001525 | $0.0000127 | $0.00001335 | $9,632.28 |
| 2024-11-15 | $0.00001282 | $0.00001599 | $0.00001197 | $0.00001522 | $17,976.68 |
| 2024-11-14 | $0.00001048 | $0.00001437 | $0.00000967 | $0.0000129 | $9,666.43 |
| 2024-11-13 | $0.00001171 | $0.00001299 | $0.00001048 | $0.00001048 | $5,627.29 |