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
$0.006241
-5.80% 1D
Recently Viewed
1H+0.02%
1D-5.80%
1W-2.39%
1M+4.79%
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 $0.006251 and is down 15.5% across the window.
Flare — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.007592
Window low
$0.005882
First → last
-15.48%
Latest close
$0.006251
vs live
-0.16%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.006306 | $0.006318 | $0.006212 | $0.006251 | -0.87% | $53,216 | $543.65M |
| Sep 15, 2026 | $0.006625 | $0.006818 | $0.006253 | $0.006306 | -4.82% | $91,695 | $548.43M |
| Sep 14, 2026 | $0.006405 | $0.00684 | $0.006398 | $0.006625 | +3.43% | $85,968 | $576.18M |
| Sep 13, 2026 | $0.006505 | $0.0066 | $0.006399 | $0.006405 | -1.54% | $121,439 | $557.04M |
| Sep 12, 2026 | $0.006379 | $0.006534 | $0.00635 | $0.006505 | +1.98% | $85,997 | $565.74M |
| Sep 11, 2026 | $0.006309 | $0.006465 | $0.006245 | $0.006379 | +1.11% | $74,242 | $554.78M |
| Sep 10, 2026 | $0.006423 | $0.006471 | $0.006297 | $0.006309 | -1.77% | $119,808 | $548.70M |
| Sep 9, 2026 | $0.006544 | $0.006599 | $0.00633 | $0.006423 | -1.85% | $102,026 | $558.61M |
| Sep 8, 2026 | $0.00657 | $0.006659 | $0.006471 | $0.006544 | -0.40% | $122,691 | $569.13M |
| Sep 7, 2026 | $0.00672 | $0.00673 | $0.006532 | $0.00657 | -2.23% | $132,474 | $571.40M |
| Sep 6, 2026 | $0.006723 | $0.006902 | $0.0066 | $0.00672 | -0.04% | $146,095 | $584.44M |
| Sep 5, 2026 | $0.006726 | $0.006762 | $0.006628 | $0.006723 | -0.04% | $89,025 | $584.70M |
| Sep 4, 2026 | $0.006963 | $0.006964 | $0.006656 | $0.006726 | -3.40% | $116,198 | $584.96M |
| Sep 3, 2026 | $0.006747 | $0.007294 | $0.006684 | $0.006963 | +3.20% | $94,581 | $605.57M |
| Sep 2, 2026 | $0.006666 | $0.006797 | $0.006514 | $0.006747 | +1.22% | $182,011 | $586.79M |
| Sep 1, 2026 | $0.007052 | $0.00731 | $0.006598 | $0.006666 | -5.47% | $119,765 | $579.74M |
| Aug 31, 2026 | $0.006312 | $0.008199 | $0.006293 | $0.007052 | +11.72% | $142,268 | $613.31M |
| Aug 30, 2026 | $0.006311 | $0.006621 | $0.006238 | $0.006312 | +0.02% | $66,134 | $548.96M |
| Aug 29, 2026 | $0.00634 | $0.006368 | $0.006186 | $0.006311 | -0.46% | $70,273 | $548.87M |
| Aug 28, 2026 | $0.006696 | $0.006703 | $0.006238 | $0.00634 | -5.32% | $158,120 | $551.39M |
| Aug 27, 2026 | $0.006494 | $0.006741 | $0.006304 | $0.006696 | +3.11% | $80,542 | $582.35M |
| Aug 26, 2026 | $0.006587 | $0.006629 | $0.006317 | $0.006494 | -1.41% | $63,220 | $564.79M |
| Aug 25, 2026 | $0.006937 | $0.006976 | $0.006528 | $0.006587 | -5.05% | $80,947 | $572.87M |
| Aug 24, 2026 | $0.0072 | $0.0072 | $0.006921 | $0.006937 | -3.65% | $81,867 | $603.31M |
| Aug 23, 2026 | $0.007132 | $0.007261 | $0.006979 | $0.0072 | +0.95% | $66,918 | $626.19M |
| Aug 22, 2026 | $0.007592 | $0.007895 | $0.007022 | $0.007132 | -6.06% | $159,767 | $620.27M |
| Aug 21, 2026 | $0.00695 | $0.007628 | $0.006919 | $0.007592 | +9.24% | $123,055 | $660.28M |
| Aug 20, 2026 | $0.006393 | $0.007036 | $0.006299 | $0.00695 | +8.71% | $109,687 | $604.44M |
| Aug 19, 2026 | $0.005882 | $0.006516 | $0.005853 | $0.006393 | +8.69% | $80,022 | $556.00M |
| Aug 18, 2026 | $0.005956 | $0.005963 | $0.005878 | $0.005882 | -1.24% | $58,321 | $511.56M |
| Aug 17, 2026 | $0.005912 | $0.005957 | $0.00589 | $0.005956 | +0.74% | $62,434 | $518.00M |
| Aug 16, 2026 | $0.005967 | $0.005982 | $0.005899 | $0.005912 | -0.92% | $66,728 | $514.17M |
| Aug 15, 2026 | $0.005978 | $0.0060 | $0.005922 | $0.005967 | -0.18% | $74,764 | $518.95M |
| Aug 14, 2026 | $0.006013 | $0.006033 | $0.005941 | $0.005978 | -0.58% | $57,592 | $519.91M |
| Aug 13, 2026 | $0.006018 | $0.006037 | $0.005926 | $0.006013 | -0.08% | $71,074 | $522.95M |
| Aug 12, 2026 | $0.006068 | $0.006086 | $0.005989 | $0.006018 | -0.82% | $60,944 | $523.39M |
| Aug 11, 2026 | $0.006059 | $0.006164 | $0.005994 | $0.006068 | +0.15% | $76,421 | $527.74M |
| Aug 10, 2026 | $0.006099 | $0.006115 | $0.006008 | $0.006059 | -0.66% | $73,111 | $526.95M |
| Aug 9, 2026 | $0.006091 | $0.006126 | $0.006063 | $0.006099 | +0.13% | $64,934 | $530.43M |
| Aug 8, 2026 | $0.006001 | $0.006125 | $0.005975 | $0.006091 | +1.50% | $67,731 | $529.74M |
| Aug 7, 2026 | $0.005956 | $0.006014 | $0.005916 | $0.006001 | +0.76% | $88,543 | $521.91M |
| Aug 6, 2026 | $0.005986 | $0.00602 | $0.00594 | $0.005956 | -0.50% | $69,126 | $518.00M |
| Aug 5, 2026 | $0.006109 | $0.006137 | $0.005871 | $0.005986 | -2.01% | $70,407 | $520.60M |
| Aug 4, 2026 | $0.006291 | $0.006291 | $0.00606 | $0.006109 | -2.89% | $82,502 | $531.30M |
| Aug 3, 2026 | $0.006327 | $0.006337 | $0.006223 | $0.006291 | -0.57% | $84,133 | $547.13M |
| Aug 2, 2026 | $0.006247 | $0.006348 | $0.006234 | $0.006327 | +1.28% | $58,221 | $550.26M |
| Aug 1, 2026 | $0.00626 | $0.00631 | $0.006165 | $0.006247 | -0.21% | $64,363 | $543.30M |
| Jul 31, 2026 | $0.006295 | $0.006549 | $0.006211 | $0.00626 | -0.56% | $66,612 | $544.43M |
| Jul 30, 2026 | $0.006309 | $0.006365 | $0.00624 | $0.006295 | -0.22% | $82,810 | $547.48M |
| Jul 29, 2026 | $0.006252 | $0.006364 | $0.006208 | $0.006309 | +0.91% | $76,281 | $548.70M |
| Jul 28, 2026 | $0.006284 | $0.006286 | $0.00616 | $0.006252 | -0.51% | $74,710 | $543.74M |
| Jul 27, 2026 | $0.006435 | $0.006449 | $0.006268 | $0.006284 | -2.35% | $101,552 | $546.52M |
| Jul 26, 2026 | $0.006422 | $0.00644 | $0.006369 | $0.006435 | +0.20% | $77,726 | $559.65M |
| Jul 25, 2026 | $0.006409 | $0.006448 | $0.00636 | $0.006422 | +0.20% | $88,857 | $558.52M |
| Jul 24, 2026 | $0.006471 | $0.006519 | $0.00638 | $0.006409 | -0.96% | $97,468 | $557.39M |
| Jul 23, 2026 | $0.006657 | $0.00672 | $0.006435 | $0.006471 | -2.79% | $128,417 | $562.78M |
| Jul 22, 2026 | $0.006792 | $0.006819 | $0.006588 | $0.006657 | -1.99% | $126,328 | $578.96M |
| Jul 21, 2026 | $0.00646 | $0.007173 | $0.00645 | $0.006792 | +5.14% | $190,184 | $590.70M |
| Jul 20, 2026 | $0.006516 | $0.006541 | $0.006421 | $0.00646 | -0.86% | $95,138 | $561.83M |
| Jul 19, 2026 | $0.006562 | $0.006599 | $0.006479 | $0.006516 | -0.70% | $64,839 | $566.70M |
| Jul 18, 2026 | $0.006541 | $0.006568 | $0.006467 | $0.006562 | +0.32% | $64,686 | $570.70M |
| Jul 17, 2026 | $0.006639 | $0.006647 | $0.006482 | $0.006541 | -1.48% | $72,704 | $568.87M |
| Jul 16, 2026 | $0.006616 | $0.00672 | $0.006531 | $0.006639 | +0.35% | $70,176 | $577.40M |
| Jul 15, 2026 | $0.006643 | $0.006757 | $0.006589 | $0.006616 | -0.41% | $89,650 | $575.40M |
| Jul 14, 2026 | $0.006388 | $0.006999 | $0.006382 | $0.006643 | +3.99% | $126,967 | $577.74M |
| Jul 13, 2026 | $0.006474 | $0.006526 | $0.006336 | $0.006388 | -1.33% | $71,279 | $555.57M |
| Jul 12, 2026 | $0.006649 | $0.006662 | $0.006461 | $0.006474 | -2.63% | $78,201 | $563.05M |
| Jul 11, 2026 | $0.006657 | $0.006807 | $0.006604 | $0.006649 | -0.12% | $70,852 | $578.27M |
| Jul 10, 2026 | $0.006615 | $0.006705 | $0.006599 | $0.006657 | +0.63% | $82,177 | $578.96M |
| Jul 9, 2026 | $0.006564 | $0.006641 | $0.006514 | $0.006615 | +0.78% | $137,631 | $575.31M |
| Jul 8, 2026 | $0.006751 | $0.00676 | $0.006486 | $0.006564 | -2.77% | $77,192 | $570.87M |
| Jul 7, 2026 | $0.006899 | $0.006911 | $0.00674 | $0.006751 | -2.15% | $64,539 | $587.14M |
| Jul 6, 2026 | $0.007043 | $0.0071 | $0.006776 | $0.006899 | -2.04% | $87,151 | $600.01M |
| Jul 5, 2026 | $0.007063 | $0.007067 | $0.00683 | $0.007043 | -0.28% | $89,806 | $612.53M |
| Jul 4, 2026 | $0.007001 | $0.007182 | $0.006923 | $0.007063 | +0.89% | $113,815 | $614.27M |
| Jul 3, 2026 | $0.006683 | $0.007085 | $0.006617 | $0.007001 | +4.76% | $102,249 | $608.88M |
| Jul 2, 2026 | $0.00644 | $0.00676 | $0.006351 | $0.006683 | +3.77% | $102,917 | $581.22M |
| Jul 1, 2026 | $0.006418 | $0.006504 | $0.006331 | $0.00644 | +0.34% | $122,914 | $560.09M |
| Jun 30, 2026 | $0.006575 | $0.006758 | $0.006339 | $0.006418 | -2.39% | $109,742 | $558.18M |
| Jun 29, 2026 | $0.006612 | $0.006668 | $0.006514 | $0.006575 | -0.56% | $79,150 | $571.83M |
| Jun 28, 2026 | $0.006681 | $0.006737 | $0.006555 | $0.006612 | -1.03% | $84,992 | $575.05M |
| Jun 27, 2026 | $0.006804 | $0.006867 | $0.006631 | $0.006681 | -1.81% | $67,303 | $581.05M |
| Jun 26, 2026 | $0.00682 | $0.006906 | $0.006635 | $0.006804 | -0.23% | $92,284 | $591.75M |
| Jun 25, 2026 | $0.006973 | $0.007077 | $0.00673 | $0.00682 | -2.19% | $73,499 | $593.14M |
| Jun 24, 2026 | $0.007061 | $0.007073 | $0.006689 | $0.006973 | -1.25% | $84,173 | $606.44M |
| Jun 23, 2026 | $0.007353 | $0.007363 | $0.006977 | $0.007061 | -3.97% | $96,369 | $614.10M |
| Jun 22, 2026 | $0.0074 | $0.007487 | $0.007266 | $0.007353 | -0.64% | $63,752 | $639.49M |
| Jun 21, 2026 | $0.007429 | $0.007479 | $0.007373 | $0.0074 | -0.39% | $68,605 | $643.58M |
| Jun 20, 2026 | $0.007396 | $0.007444 | $0.007334 | $0.007429 | +0.45% | $65,113 | $646.10M |
| Jun 19, 2026 | $0.007379 | $0.00744 | $0.007313 | $0.007396 | — | $79,379 | $643.23M |
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 $0.006241, roughly 95.8% below that peak. The all-time low on record is $0.00586043. 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 $542.88M, on roughly $3.63M 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 15.48%.
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).