What historical data is shown for FLR?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Flare (FLR) Historical Data
FLR
Layer-1
Flare Historical Price Information — Daily FLR Open, High, Low, Close & Volume
$0.005974
-0.18% 1D
Recently Viewed
1H+0.07%
1D-0.18%
1W-2.64%
1M-18.09%
Flare (FLR) has 90 days of daily open, high, low and close on file. Over that window FLR ranged $0.005882 to $0.007592, closed at $0.005976 and is down 0.4% across the window.
Flare — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.007592
Window low
$0.005882
First → last
-0.42%
Latest close
$0.005976
vs live
-0.03%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
FLR Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.006055 | $0.00606 | $0.005902 | $0.005976 | -1.30% | $13,779 | $524.12M |
| Nov 3, 2026 | $0.005999 | $0.00608 | $0.005966 | $0.006055 | +0.93% | $61,137 | $531.04M |
| Nov 2, 2026 | $0.006118 | $0.006159 | $0.005989 | $0.005999 | -1.95% | $64,339 | $526.13M |
| Nov 1, 2026 | $0.006042 | $0.006163 | $0.006025 | $0.006118 | +1.26% | $63,617 | $536.57M |
| Oct 31, 2026 | $0.006042 | $0.0061 | $0.006003 | $0.006042 | +0.00% | $62,047 | $529.90M |
| Oct 30, 2026 | $0.005962 | $0.006095 | $0.005859 | $0.006042 | +1.34% | $76,024 | $529.90M |
| Oct 29, 2026 | $0.006179 | $0.006198 | $0.005944 | $0.005962 | -3.51% | $97,379 | $522.89M |
| Oct 28, 2026 | $0.006122 | $0.006213 | $0.006058 | $0.006179 | +0.93% | $67,506 | $541.92M |
| Oct 27, 2026 | $0.006097 | $0.006125 | $0.006026 | $0.006122 | +0.41% | $65,328 | $536.92M |
| Oct 26, 2026 | $0.006129 | $0.006136 | $0.006049 | $0.006097 | -0.52% | $73,922 | $534.73M |
| Oct 25, 2026 | $0.006071 | $0.006198 | $0.006068 | $0.006129 | +0.96% | $60,402 | $537.53M |
| Oct 24, 2026 | $0.006119 | $0.006133 | $0.005989 | $0.006071 | -0.78% | $65,297 | $532.45M |
| Oct 23, 2026 | $0.006247 | $0.00629 | $0.006098 | $0.006119 | -2.05% | $63,211 | $536.66M |
| Oct 22, 2026 | $0.006476 | $0.006484 | $0.006232 | $0.006247 | -3.54% | $71,735 | $547.88M |
| Oct 21, 2026 | $0.006428 | $0.0066 | $0.006393 | $0.006476 | +0.75% | $79,745 | $567.97M |
| Oct 20, 2026 | $0.006393 | $0.006453 | $0.006299 | $0.006428 | +0.55% | $66,147 | $563.76M |
| Oct 19, 2026 | $0.006427 | $0.00677 | $0.00632 | $0.006393 | -0.53% | $64,646 | $560.69M |
| Oct 18, 2026 | $0.006493 | $0.006534 | $0.006302 | $0.006427 | -1.02% | $63,708 | $563.67M |
| Oct 17, 2026 | $0.006639 | $0.006643 | $0.00645 | $0.006493 | -2.20% | $60,060 | $569.46M |
| Oct 16, 2026 | $0.006691 | $0.006728 | $0.00655 | $0.006639 | -0.78% | $59,861 | $582.26M |
| Oct 15, 2026 | $0.006699 | $0.006738 | $0.006449 | $0.006691 | -0.12% | $71,857 | $586.82M |
| Oct 14, 2026 | $0.006858 | $0.006897 | $0.00668 | $0.006699 | -2.32% | $72,930 | $587.52M |
| Oct 13, 2026 | $0.006854 | $0.006933 | $0.006778 | $0.006858 | +0.06% | $77,781 | $601.47M |
| Oct 12, 2026 | $0.006998 | $0.007105 | $0.006849 | $0.006854 | -2.06% | $64,742 | $601.12M |
| Oct 11, 2026 | $0.006996 | $0.007034 | $0.006927 | $0.006998 | +0.03% | $59,582 | $613.75M |
| Oct 10, 2026 | $0.007058 | $0.007111 | $0.006996 | $0.006996 | -0.88% | $67,676 | $613.57M |
| Oct 9, 2026 | $0.006813 | $0.007359 | $0.006809 | $0.007058 | +3.60% | $65,992 | $619.01M |
| Oct 8, 2026 | $0.006981 | $0.006991 | $0.006674 | $0.006813 | -2.41% | $90,066 | $597.52M |
| Oct 7, 2026 | $0.007278 | $0.007326 | $0.006947 | $0.006981 | -4.08% | $76,624 | $612.26M |
| Oct 6, 2026 | $0.007224 | $0.007307 | $0.007092 | $0.007278 | +0.75% | $66,330 | $638.31M |
| Oct 5, 2026 | $0.007293 | $0.007336 | $0.0070 | $0.007224 | -0.95% | $92,145 | $633.57M |
| Oct 4, 2026 | $0.007174 | $0.007293 | $0.007154 | $0.007293 | +1.66% | $58,500 | $639.62M |
| Oct 3, 2026 | $0.007203 | $0.007247 | $0.00711 | $0.007174 | -0.40% | $63,975 | $629.18M |
| Oct 2, 2026 | $0.007391 | $0.007479 | $0.007081 | $0.007203 | -2.54% | $107,766 | $631.73M |
| Oct 1, 2026 | $0.007373 | $0.007502 | $0.007192 | $0.007391 | +0.24% | $105,195 | $648.22M |
| Sep 30, 2026 | $0.007537 | $0.007649 | $0.00736 | $0.007373 | -2.18% | $92,913 | $646.64M |
| Sep 29, 2026 | $0.007168 | $0.007578 | $0.006997 | $0.007537 | +5.15% | $98,030 | $661.02M |
| Sep 28, 2026 | $0.007136 | $0.007203 | $0.006933 | $0.007168 | +0.45% | $81,626 | $628.66M |
| Sep 27, 2026 | $0.007356 | $0.007405 | $0.007059 | $0.007136 | -2.99% | $77,589 | $625.85M |
| Sep 26, 2026 | $0.007329 | $0.00741 | $0.007212 | $0.007356 | +0.37% | $74,301 | $645.15M |
| Sep 25, 2026 | $0.007174 | $0.00737 | $0.007108 | $0.007329 | +2.16% | $74,024 | $642.78M |
| Sep 24, 2026 | $0.00711 | $0.007247 | $0.006943 | $0.007174 | +0.90% | $63,578 | $629.18M |
| Sep 23, 2026 | $0.007207 | $0.007766 | $0.006967 | $0.00711 | -1.35% | $140,737 | $623.57M |
| Sep 22, 2026 | $0.00694 | $0.007238 | $0.006781 | $0.007207 | +3.85% | $113,772 | $632.08M |
| Sep 21, 2026 | $0.006595 | $0.006975 | $0.006534 | $0.00694 | +5.23% | $113,506 | $608.66M |
| Sep 20, 2026 | $0.006639 | $0.006648 | $0.006429 | $0.006595 | -0.66% | $133,913 | $578.40M |
| Sep 19, 2026 | $0.006625 | $0.00672 | $0.006552 | $0.006639 | +0.21% | $71,661 | $582.26M |
| Sep 18, 2026 | $0.006421 | $0.006697 | $0.006367 | $0.006625 | +3.18% | $74,426 | $581.03M |
| Sep 17, 2026 | $0.006331 | $0.006423 | $0.006269 | $0.006421 | +1.42% | $61,736 | $563.14M |
| Sep 16, 2026 | $0.006306 | $0.00636 | $0.006212 | $0.006331 | +0.40% | $64,361 | $555.25M |
| Sep 15, 2026 | $0.006625 | $0.006818 | $0.006253 | $0.006306 | -4.82% | $91,695 | $553.06M |
| Sep 14, 2026 | $0.006405 | $0.00684 | $0.006398 | $0.006625 | +3.43% | $85,968 | $581.03M |
| Sep 13, 2026 | $0.006505 | $0.0066 | $0.006399 | $0.006405 | -1.54% | $121,439 | $561.74M |
| Sep 12, 2026 | $0.006379 | $0.006534 | $0.00635 | $0.006505 | +1.98% | $85,997 | $570.51M |
| Sep 11, 2026 | $0.006309 | $0.006465 | $0.006245 | $0.006379 | +1.11% | $74,242 | $559.46M |
| Sep 10, 2026 | $0.006423 | $0.006471 | $0.006297 | $0.006309 | -1.77% | $119,808 | $553.32M |
| Sep 9, 2026 | $0.006544 | $0.006599 | $0.00633 | $0.006423 | -1.85% | $102,026 | $563.32M |
| Sep 8, 2026 | $0.00657 | $0.006659 | $0.006471 | $0.006544 | -0.40% | $122,691 | $573.93M |
| Sep 7, 2026 | $0.00672 | $0.00673 | $0.006532 | $0.00657 | -2.23% | $132,474 | $576.21M |
| Sep 6, 2026 | $0.006723 | $0.006902 | $0.0066 | $0.00672 | -0.04% | $146,095 | $589.37M |
| Sep 5, 2026 | $0.006726 | $0.006762 | $0.006628 | $0.006723 | -0.04% | $89,025 | $589.63M |
| Sep 4, 2026 | $0.006963 | $0.006964 | $0.006656 | $0.006726 | -3.40% | $116,198 | $589.89M |
| Sep 3, 2026 | $0.006747 | $0.007294 | $0.006684 | $0.006963 | +3.20% | $94,581 | $610.68M |
| Sep 2, 2026 | $0.006666 | $0.006797 | $0.006514 | $0.006747 | +1.22% | $182,011 | $591.73M |
| Sep 1, 2026 | $0.007052 | $0.00731 | $0.006598 | $0.006666 | -5.47% | $119,765 | $584.63M |
| Aug 31, 2026 | $0.006312 | $0.008199 | $0.006293 | $0.007052 | +11.72% | $142,268 | $618.48M |
| Aug 30, 2026 | $0.006311 | $0.006621 | $0.006238 | $0.006312 | +0.02% | $66,134 | $553.58M |
| Aug 29, 2026 | $0.00634 | $0.006368 | $0.006186 | $0.006311 | -0.46% | $70,273 | $553.50M |
| Aug 28, 2026 | $0.006696 | $0.006703 | $0.006238 | $0.00634 | -5.32% | $158,120 | $556.04M |
| Aug 27, 2026 | $0.006494 | $0.006741 | $0.006304 | $0.006696 | +3.11% | $80,542 | $587.26M |
| Aug 26, 2026 | $0.006587 | $0.006629 | $0.006317 | $0.006494 | -1.41% | $63,220 | $569.55M |
| Aug 25, 2026 | $0.006937 | $0.006976 | $0.006528 | $0.006587 | -5.05% | $80,947 | $577.70M |
| Aug 24, 2026 | $0.0072 | $0.0072 | $0.006921 | $0.006937 | -3.65% | $81,867 | $608.40M |
| Aug 23, 2026 | $0.007132 | $0.007261 | $0.006979 | $0.0072 | +0.95% | $66,918 | $631.46M |
| Aug 22, 2026 | $0.007592 | $0.007895 | $0.007022 | $0.007132 | -6.06% | $159,767 | $625.50M |
| Aug 21, 2026 | $0.00695 | $0.007628 | $0.006919 | $0.007592 | +9.24% | $123,055 | $665.84M |
| Aug 20, 2026 | $0.006393 | $0.007036 | $0.006299 | $0.00695 | +8.71% | $109,687 | $609.54M |
| Aug 19, 2026 | $0.005882 | $0.006516 | $0.005853 | $0.006393 | +8.69% | $80,022 | $560.69M |
| Aug 18, 2026 | $0.005956 | $0.005963 | $0.005878 | $0.005882 | -1.24% | $58,321 | $515.87M |
| Aug 17, 2026 | $0.005912 | $0.005957 | $0.00589 | $0.005956 | +0.74% | $62,434 | $522.36M |
| Aug 16, 2026 | $0.005967 | $0.005982 | $0.005899 | $0.005912 | -0.92% | $66,728 | $518.50M |
| Aug 15, 2026 | $0.005978 | $0.0060 | $0.005922 | $0.005967 | -0.18% | $74,764 | $523.33M |
| Aug 14, 2026 | $0.006013 | $0.006033 | $0.005941 | $0.005978 | -0.58% | $57,592 | $524.29M |
| Aug 13, 2026 | $0.006018 | $0.006037 | $0.005926 | $0.006013 | -0.08% | $71,074 | $527.36M |
| Aug 12, 2026 | $0.006068 | $0.006086 | $0.005989 | $0.006018 | -0.82% | $60,944 | $527.80M |
| Aug 11, 2026 | $0.006059 | $0.006164 | $0.005994 | $0.006068 | +0.15% | $76,421 | $532.18M |
| Aug 10, 2026 | $0.006099 | $0.006115 | $0.006008 | $0.006059 | -0.66% | $73,111 | $531.39M |
| Aug 9, 2026 | $0.006091 | $0.006126 | $0.006063 | $0.006099 | +0.13% | $64,934 | $534.90M |
| Aug 8, 2026 | $0.006001 | $0.006125 | $0.005975 | $0.006091 | +1.50% | $67,731 | $534.20M |
| Aug 7, 2026 | $0.005956 | $0.006014 | $0.005916 | $0.006001 | — | $88,543 | $526.31M |
Flare Historical Data FAQ
Window highs, lows, best/worst days and volume for FlareWhat is the all-time high for FLR?
Flare's record price is about $0.150073. It currently trades at $0.005974, roughly 96.0% below that peak. The all-time low on record is $0.00585399. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the FLR market cap?
Flare has a market capitalisation of about $523.43M, on roughly $1.84M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did FLR change over this window?
Across 90 daily candles, close-to-close moved down 0.42%.
What were FLR's high and low in this window?
In this sample, the highest trade print is about $0.008199 (Aug 31, 2026) and the lowest about $0.005853 (Aug 19, 2026).
What were FLR's best and worst days in this window?
Best close-to-close day was about +11.72% (Aug 31, 2026); worst was -6.06% (Aug 22, 2026).