Singapore markets close in 4 hours 55 minutes

Flash USD (FLASH-USD)

CCC - CoinMarketCap. Currency in USD
Add to watchlist
0.001128+0.000565 (+100.34%)
As of 04:03AM UTC. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20210.0011310.0011350.0011240.0011280.00112817
02 Dec 20210.0005720.0011470.0005590.0011300.00113017
01 Dec 20210.0011380.0011540.0005660.0005720.0005723
30 Nov 20210.0005780.0011550.0005610.0011400.0011406
29 Nov 20210.0005730.0011690.0005680.0005780.00057815
28 Nov 20210.0010960.0010980.0005360.0005720.000572-
27 Nov 20210.0005370.0011070.0005370.0010960.00109617
26 Nov 20210.0011790.0011840.0005360.0005360.0005361
25 Nov 20210.0005720.0011860.0005710.0005740.0005749
24 Nov 20210.0005760.0011460.0005600.0005630.0005634
23 Nov 20210.0005630.0011580.0005560.0005760.0005764
22 Nov 20210.0005870.0005930.0005570.0005630.0005635
21 Nov 20210.0005970.0006000.0005860.0005870.000587-
20 Nov 20210.0011620.0011930.0005950.0005970.000597-
19 Nov 20210.0011390.0011660.0005760.0011630.0011632
18 Nov 20210.0012070.0012190.0011310.0011390.001139-
17 Nov 20210.0006020.0012140.0005850.0012070.0012072
16 Nov 20210.0012710.0012740.0005900.0006020.00060217
15 Nov 20210.0013090.0013260.0012710.0012730.001273-
14 Nov 20210.0006450.0013100.0006410.0013090.00130921
13 Nov 20210.0012830.0012890.0006330.0006450.000645-
12 Nov 20210.0012990.0013090.0006250.0012850.0012853
11 Nov 20210.0013000.0013120.0006480.0012970.001297-
10 Nov 20210.0006700.0013740.0006640.0012980.00129828
09 Nov 20210.0013510.0013710.0006680.0006700.00067055
08 Nov 20210.0006330.0013530.0006330.0013510.00135117
07 Nov 20210.0006150.0012510.0006140.0006330.00063332
06 Nov 20210.0006110.0006160.0006020.0006150.000615-
05 Nov 20210.0006150.0012510.0006080.0006110.0006113
04 Nov 20210.0012590.0012620.0006080.0006150.0006151
03 Nov 20210.0012650.0012700.0006120.0012590.0012597
02 Nov 20210.0012190.0012850.0006100.0012640.001264647
01 Nov 20210.0006130.0012480.0005970.0012200.00122011
31 Oct 20210.0012380.0012480.0006010.0006130.000613-
30 Oct 20210.0006220.0012430.0006090.0012350.00123556
29 Oct 20210.0012120.0012590.0006070.0006220.0006227
28 Oct 20210.0005850.0012430.0005830.0012120.0012121
27 Oct 20210.0012070.0012170.0005850.0005850.0005854
26 Oct 20210.0012610.0012650.0006230.0012070.001207158
25 Oct 20210.0012180.0018980.0012140.0012600.001260211
24 Oct 20210.0012270.0012300.0011930.0012190.001219-
23 Oct 20210.0018210.0018520.0012190.0012280.001228-
22 Oct 20210.0018670.0019110.0012020.0018210.00182185
21 Oct 20210.0006600.0019750.0006570.0018670.001867136
20 Oct 20210.0025700.0026770.0006600.0006600.000660449
19 Oct 20210.0024810.0025770.0024650.0025700.0025706
18 Oct 20210.0018470.0024850.0018000.0024810.00248113
17 Oct 20210.0024360.0024540.0017750.0018470.001847-
16 Oct 20210.0018480.0024910.0012280.0024350.0024359
15 Oct 20210.0022930.0025100.0017780.0018490.0018492
14 Oct 20210.0022960.0023390.0011410.0022930.00229342
13 Oct 20210.0016810.0023080.0010920.0022970.002297272
12 Oct 20210.0017250.0017290.0016340.0016820.001682-
11 Oct 20210.0016430.0023050.0016360.0017240.001724149
10 Oct 20210.0016490.0016920.0016280.0016440.001644-
09 Oct 20210.0021590.0022160.0016320.0016490.0016491
08 Oct 20210.0021520.0022370.0021480.0021580.002158-
07 Oct 20210.0022140.0022140.0016060.0021520.002152216
06 Oct 20210.0020610.0022230.0020200.0022160.002216-
05 Oct 20210.0019650.0020740.0014730.0020600.0020603
04 Oct 20210.0019280.0019780.0014110.0019640.0019647
03 Oct 20210.0019080.0019650.0018860.0019280.001928-
02 Oct 20210.0019250.0019310.0014260.0019090.00190923
01 Oct 20210.0017520.0019370.0017330.0019260.001926-
30 Sep 20210.0020780.0021160.0012680.0017510.001751243
29 Sep 20210.0008210.0020800.0008170.0020770.00207768
28 Sep 20210.0021120.0021210.0008190.0008200.00082083
27 Sep 20210.0012960.0021680.0012880.0021120.00211232
26 Sep 20210.0012810.0013180.0012250.0012970.001297424
25 Sep 20210.0017140.0021440.0012730.0012820.00128211
24 Sep 20210.0017960.0021120.0012540.0017140.001714363
23 Sep 20210.0021790.0022160.0017480.0017960.001796-
22 Sep 20210.0020350.0021990.0020310.0021790.002179-
21 Sep 20210.0017140.0021800.0016190.0020280.0020289
20 Sep 20210.0023630.0023660.0017040.0017150.0017158
19 Sep 20210.0024140.0024160.0023460.0023640.002364-
18 Sep 20210.0023630.0024400.0019180.0024120.0024123
17 Sep 20210.0023890.0024080.0018770.0023610.0023614
16 Sep 20210.0024090.0024100.0018910.0023890.0023894
15 Sep 20210.0018840.0024230.0018710.0024090.0024094
14 Sep 20210.0026980.0027380.0018150.0018830.001883-
13 Sep 20210.0018430.0027280.0017440.0026980.002698394
12 Sep 20210.0022600.0023090.0018000.0018440.00184448
11 Sep 20210.0022440.0022930.0017940.0022590.0022592
10 Sep 20210.0018560.0023420.0018210.0022440.002244134
09 Sep 20210.0018320.0018900.0018270.0018550.00185543
08 Sep 20210.0028090.0028400.0017820.0018440.00184423
07 Sep 20210.0021050.0028540.0018680.0028090.002809182
06 Sep 20210.0025880.0031580.0021000.0021060.00210653
05 Sep 20210.0024970.0035230.0024870.0025880.002588179
04 Sep 20210.0030010.0035380.0024770.0024970.00249759
03 Sep 20210.0029570.0030430.0024630.0030020.003002-
02 Sep 20210.0029310.0030170.0024700.0029600.002960-
01 Sep 20210.0028300.0029470.0023630.0029280.00292832
31 Aug 20210.0032940.0033580.0018720.0028290.002829219
30 Aug 20210.0029300.0034100.0023760.0032890.003289199
29 Aug 20210.0024450.0029640.0023960.0029290.0029293
28 Aug 20210.0024530.0029470.0024250.0024450.0024454
27 Aug 20210.0018780.0029440.0018560.0024530.00245342
26 Aug 20210.0024480.0028250.0018580.0018780.001878167
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...