FLEX USD (FLEX-USD)
CCC - CoinMarketCap. Currency in USD
Add to watchlist
As of 02:00PM UTC. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.6981 | 1.7125 | 1.6917 | 1.6983 | 1.6983 | 122,855 |
| 05 May 2024 | 1.7996 | 1.8074 | 1.6928 | 1.6981 | 1.6981 | 128,643 |
| 04 May 2024 | 1.7968 | 1.8081 | 1.7890 | 1.7996 | 1.7996 | 121,467 |
| 03 May 2024 | 1.7424 | 1.8080 | 1.7290 | 1.7968 | 1.7968 | 131,012 |
| 02 May 2024 | 1.6454 | 1.7441 | 1.5962 | 1.7424 | 1.7424 | 105,059 |
| 01 May 2024 | 0.9059 | 1.6724 | 0.8795 | 1.6454 | 1.6454 | 129,562 |
| 30 Apr 2024 | 1.7893 | 1.8081 | 0.8984 | 0.9059 | 0.9059 | 152,495 |
| 29 Apr 2024 | 1.7975 | 1.8064 | 1.7856 | 1.7893 | 1.7893 | 130,111 |
| 28 Apr 2024 | 1.8018 | 1.8053 | 1.7854 | 1.7975 | 1.7975 | 128,752 |
| 27 Apr 2024 | 1.7954 | 1.8069 | 1.7866 | 1.8018 | 1.8018 | 126,999 |
| 26 Apr 2024 | 1.8023 | 1.8076 | 1.7886 | 1.7954 | 1.7954 | 129,798 |
| 25 Apr 2024 | 1.7894 | 1.8074 | 1.7884 | 1.8023 | 1.8023 | 132,935 |
| 24 Apr 2024 | 1.8058 | 1.8080 | 1.7880 | 1.7894 | 1.7894 | 129,694 |
| 23 Apr 2024 | 1.7949 | 1.8092 | 1.7816 | 1.8058 | 1.8058 | 134,151 |
| 22 Apr 2024 | 1.2434 | 1.7985 | 1.2311 | 1.7949 | 1.7949 | 130,364 |
| 21 Apr 2024 | 1.3377 | 1.7251 | 1.2311 | 1.2434 | 1.2434 | 132,228 |
| 20 Apr 2024 | 1.4682 | 1.4789 | 1.1451 | 1.3377 | 1.3377 | 128,219 |
| 19 Apr 2024 | 0.9414 | 1.4814 | 0.9362 | 1.4682 | 1.4682 | 128,701 |
| 18 Apr 2024 | 1.0377 | 1.7175 | 0.9414 | 0.9414 | 0.9414 | 135,517 |
| 17 Apr 2024 | 1.7902 | 1.8085 | 1.0152 | 1.0377 | 1.0377 | 100,547 |
| 16 Apr 2024 | 1.7893 | 1.8077 | 1.7747 | 1.7902 | 1.7902 | 121,429 |
| 15 Apr 2024 | 1.7966 | 1.8086 | 1.7747 | 1.7893 | 1.7893 | 128,318 |
| 14 Apr 2024 | 1.7125 | 1.8433 | 1.7105 | 1.7966 | 1.7966 | 120,532 |
| 13 Apr 2024 | 1.7010 | 1.7270 | 1.5946 | 1.7125 | 1.7125 | 125,112 |
| 12 Apr 2024 | 1.7275 | 1.7349 | 1.5993 | 1.7010 | 1.7010 | 131,313 |
| 11 Apr 2024 | 1.7170 | 1.8316 | 1.7022 | 1.7275 | 1.7275 | 129,385 |
| 10 Apr 2024 | 1.8368 | 1.8410 | 1.7043 | 1.7170 | 1.7170 | 125,931 |
| 09 Apr 2024 | 1.8298 | 1.8421 | 1.8222 | 1.8368 | 1.8368 | 130,722 |
| 08 Apr 2024 | 1.8297 | 1.8416 | 1.8223 | 1.8298 | 1.8298 | 123,161 |
| 07 Apr 2024 | 1.8117 | 1.8410 | 1.8097 | 1.8297 | 1.8297 | 126,807 |
| 06 Apr 2024 | 1.8294 | 1.8416 | 1.8099 | 1.8117 | 1.8117 | 120,260 |
| 05 Apr 2024 | 1.6311 | 1.8422 | 1.6097 | 1.8294 | 1.8294 | 126,576 |
| 04 Apr 2024 | 1.6252 | 1.8415 | 1.6174 | 1.6311 | 1.6311 | 128,141 |
| 03 Apr 2024 | 1.8312 | 1.8415 | 1.6137 | 1.6252 | 1.6252 | 129,911 |
| 02 Apr 2024 | 1.8353 | 1.8429 | 1.8228 | 1.8312 | 1.8312 | 120,207 |
| 01 Apr 2024 | 1.7475 | 1.8417 | 1.7372 | 1.8353 | 1.8353 | 126,525 |
| 31 Mar 2024 | 1.4367 | 1.8411 | 1.4287 | 1.7475 | 1.7475 | 141,545 |
| 30 Mar 2024 | 1.8407 | 1.8412 | 1.4152 | 1.4367 | 1.4367 | 145,769 |
| 29 Mar 2024 | 1.6807 | 1.8417 | 1.6657 | 1.8407 | 1.8407 | 127,227 |
| 28 Mar 2024 | 1.8145 | 1.8397 | 1.6655 | 1.6807 | 1.6807 | 130,773 |
| 27 Mar 2024 | 1.8253 | 1.8409 | 1.8064 | 1.8145 | 1.8145 | 133,586 |
| 26 Mar 2024 | 1.8305 | 1.8414 | 1.8228 | 1.8253 | 1.8253 | 122,268 |
| 25 Mar 2024 | 1.7196 | 1.8421 | 1.7096 | 1.8305 | 1.8305 | 127,475 |
| 24 Mar 2024 | 1.8413 | 1.8413 | 1.7068 | 1.7196 | 1.7196 | 125,449 |
| 23 Mar 2024 | 1.8327 | 1.8415 | 1.8228 | 1.8413 | 1.8413 | 131,276 |
| 22 Mar 2024 | 1.8267 | 1.8418 | 1.8227 | 1.8327 | 1.8327 | 129,085 |
| 21 Mar 2024 | 1.8349 | 1.8422 | 1.8225 | 1.8267 | 1.8267 | 139,144 |
| 20 Mar 2024 | 1.8394 | 1.8422 | 1.8216 | 1.8349 | 1.8349 | 139,461 |
| 19 Mar 2024 | 1.8313 | 1.8420 | 1.8210 | 1.8394 | 1.8394 | 138,170 |
| 18 Mar 2024 | 1.8366 | 1.8410 | 1.8217 | 1.8313 | 1.8313 | 139,137 |
| 17 Mar 2024 | 1.6273 | 1.8391 | 1.6097 | 1.8366 | 1.8366 | 127,097 |
| 16 Mar 2024 | 1.8244 | 1.8412 | 1.6124 | 1.6273 | 1.6273 | 132,110 |
| 15 Mar 2024 | 1.8397 | 1.8408 | 1.8216 | 1.8244 | 1.8244 | 132,949 |
| 14 Mar 2024 | 1.8305 | 1.8422 | 1.8215 | 1.8397 | 1.8397 | 137,401 |
| 13 Mar 2024 | 1.8297 | 1.8431 | 1.8234 | 1.8305 | 1.8305 | 136,347 |
| 12 Mar 2024 | 1.7288 | 1.8422 | 1.7168 | 1.8297 | 1.8297 | 139,568 |
| 11 Mar 2024 | 1.7401 | 1.7419 | 1.6255 | 1.7288 | 1.7288 | 127,769 |
| 10 Mar 2024 | 1.7144 | 1.8458 | 1.7054 | 1.7401 | 1.7401 | 136,543 |
| 09 Mar 2024 | 1.3241 | 1.7237 | 1.2512 | 1.7144 | 1.7144 | 133,660 |
| 08 Mar 2024 | 1.8172 | 1.8235 | 1.3111 | 1.3241 | 1.3241 | 145,356 |
| 07 Mar 2024 | 1.7770 | 1.8455 | 1.7719 | 1.8172 | 1.8172 | 139,349 |
| 06 Mar 2024 | 1.7177 | 1.7858 | 1.5774 | 1.7770 | 1.7770 | 76,308 |
| 05 Mar 2024 | 1.8406 | 1.8455 | 1.6985 | 1.7177 | 1.7177 | 138,667 |
| 04 Mar 2024 | 1.8892 | 1.8929 | 1.8255 | 1.8406 | 1.8406 | 136,174 |
| 03 Mar 2024 | 1.8435 | 1.8933 | 1.8275 | 1.8892 | 1.8892 | 130,467 |
| 02 Mar 2024 | 1.6878 | 1.8517 | 1.6437 | 1.8435 | 1.8435 | 140,706 |
| 01 Mar 2024 | 1.9009 | 1.9010 | 1.6846 | 1.6878 | 1.6878 | 136,214 |
| 29 Feb 2024 | 1.8978 | 1.9014 | 1.8812 | 1.9009 | 1.9009 | 136,819 |
| 28 Feb 2024 | 1.8794 | 1.9013 | 1.8745 | 1.8978 | 1.8978 | 136,146 |
| 27 Feb 2024 | 1.4116 | 1.8935 | 1.3996 | 1.8794 | 1.8794 | 133,403 |
| 26 Feb 2024 | 1.8838 | 1.8989 | 1.4034 | 1.4116 | 1.4116 | 146,655 |
| 25 Feb 2024 | 1.8899 | 1.8991 | 1.8800 | 1.8838 | 1.8838 | 139,244 |
| 24 Feb 2024 | 1.8848 | 1.8992 | 1.8795 | 1.8899 | 1.8899 | 139,358 |
| 23 Feb 2024 | 1.8826 | 1.8985 | 1.8796 | 1.8848 | 1.8848 | 130,414 |
| 22 Feb 2024 | 1.7784 | 1.8992 | 1.7758 | 1.8826 | 1.8826 | 137,554 |
| 21 Feb 2024 | 1.8866 | 1.8925 | 1.7483 | 1.7784 | 1.7784 | 133,642 |
| 20 Feb 2024 | 1.8832 | 1.8924 | 1.8729 | 1.8866 | 1.8866 | 129,294 |
| 19 Feb 2024 | 1.8749 | 1.8924 | 1.8730 | 1.8832 | 1.8832 | 128,334 |
| 18 Feb 2024 | 1.6714 | 1.8916 | 1.6614 | 1.8749 | 1.8749 | 136,173 |
| 17 Feb 2024 | 1.5354 | 1.8908 | 1.5337 | 1.6714 | 1.6714 | 142,000 |
| 16 Feb 2024 | 1.7196 | 1.7841 | 1.4822 | 1.5354 | 1.5354 | 140,030 |
| 15 Feb 2024 | 1.6794 | 1.8920 | 1.6791 | 1.7196 | 1.7196 | 136,866 |
| 14 Feb 2024 | 1.8920 | 1.8928 | 1.6721 | 1.6794 | 1.6794 | 133,603 |
| 13 Feb 2024 | 1.5604 | 1.8932 | 1.5564 | 1.8920 | 1.8920 | 134,399 |
| 12 Feb 2024 | 1.8629 | 1.8790 | 1.5491 | 1.5604 | 1.5604 | 133,832 |
| 11 Feb 2024 | 1.8640 | 1.8850 | 1.8572 | 1.8629 | 1.8629 | 137,632 |
| 10 Feb 2024 | 1.8772 | 1.8846 | 1.8571 | 1.8640 | 1.8640 | 127,176 |
| 09 Feb 2024 | 1.8771 | 1.8812 | 1.8732 | 1.8772 | 1.8772 | 139,942 |
| 08 Feb 2024 | 1.4517 | 1.8802 | 1.4505 | 1.8771 | 1.8771 | 130,544 |
| 07 Feb 2024 | 1.3347 | 1.4620 | 1.1188 | 1.4517 | 1.4517 | 134,442 |
| 06 Feb 2024 | 1.3462 | 1.8996 | 1.3330 | 1.3347 | 1.3347 | 145,193 |
| 05 Feb 2024 | 1.1790 | 1.3462 | 1.0084 | 1.3462 | 1.3462 | 150,239 |
| 04 Feb 2024 | 1.4842 | 1.6728 | 1.1777 | 1.1790 | 1.1790 | 152,361 |
| 03 Feb 2024 | 1.8659 | 1.8673 | 1.4719 | 1.4842 | 1.4842 | 137,980 |
| 02 Feb 2024 | 1.7230 | 1.8829 | 1.7175 | 1.8659 | 1.8659 | 160,300 |
| 01 Feb 2024 | 1.8732 | 1.8760 | 1.7133 | 1.7230 | 1.7230 | 186,653 |
| 31 Jan 2024 | 1.8717 | 1.8825 | 1.8542 | 1.8732 | 1.8732 | 175,907 |
| 30 Jan 2024 | 3.6264 | 3.6284 | 1.8375 | 1.8717 | 1.8717 | 168,375 |
| 29 Jan 2024 | 3.6545 | 3.6844 | 3.5940 | 3.6264 | 3.6264 | 174,663 |
| 28 Jan 2024 | 3.6766 | 3.6849 | 3.6469 | 3.6545 | 3.6545 | 186,057 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.