Flare Bridged XRP (Flare)
FXRP
Rank #392
$2.17
Updated 25 days ago
Market Cap
$149.06M
24h Volume
$5.92M
Avg Volume (90d)
$3.25M
24h High/Low
$2.21
$2.02
$2.02
Price Chart
Categories & Chains
Categories
Bridged-Tokens
Flare Network Ecosystem
Chains
Flare Network
0xad552a648c74d49...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $2.17 | $2.21 | $2.02 | $2.17 | $5.92M | $149.06M |
| Dec 2, 2025 | $2.02 | $2.17 | $2.00 | $2.17 | $4.22M | $139.79M |
| Dec 1, 2025 | $2.16 | $2.16 | $1.98 | $2.03 | $2.83M | $134.73M |
| Nov 30, 2025 | $2.20 | $2.21 | $2.19 | $2.19 | $2.82M | $144.50M |
| Nov 29, 2025 | $2.18 | $2.22 | $2.15 | $2.19 | $4.93M | $143.34M |
| Nov 28, 2025 | $2.19 | $2.25 | $2.17 | $2.18 | $4.05M | $144.02M |
| Nov 27, 2025 | $2.22 | $2.23 | $2.18 | $2.20 | $5.71M | $144.52M |
| Nov 26, 2025 | $2.20 | $2.26 | $2.15 | $2.26 | $3.74M | $143.45M |
| Nov 25, 2025 | $2.22 | $2.25 | $2.16 | $2.20 | $6.83M | $143.95M |
| Nov 24, 2025 | $2.05 | $2.27 | $2.03 | $2.23 | $5.66M | $137.08M |
| Nov 23, 2025 | $1.95 | $2.08 | $1.95 | $2.07 | $4.18M | $132.54M |
| Nov 22, 2025 | $1.94 | $1.97 | $1.90 | $1.97 | $6.70M | $125.26M |
| Nov 21, 2025 | $2.00 | $2.01 | $1.89 | $1.92 | $6.27M | $126.36M |
| Nov 20, 2025 | $2.11 | $2.14 | $1.99 | $2.03 | $4.15M | $133.92M |
| Nov 19, 2025 | $2.21 | $2.21 | $2.04 | $2.09 | $3.55M | $135.53M |
| Nov 18, 2025 | $2.16 | $2.23 | $2.13 | $2.22 | $5.73M | $137.99M |
| Nov 17, 2025 | $2.22 | $2.27 | $2.13 | $2.16 | $4.97M | $137.89M |
| Nov 16, 2025 | $2.25 | $2.28 | $2.16 | $2.20 | $2.47M | $137.45M |
| Nov 15, 2025 | $2.26 | $2.30 | $2.24 | $2.25 | $4.69M | $138.61M |
| Nov 14, 2025 | $2.31 | $2.33 | $2.26 | $2.26 | $8.34M | $139.80M |
| Nov 13, 2025 | $2.38 | $2.50 | $2.28 | $2.31 | $5.51M | $147.53M |
| Nov 12, 2025 | $2.41 | $2.44 | $2.33 | $2.37 | $2.50M | $144.79M |
| Nov 11, 2025 | $2.44 | $2.57 | $2.42 | $2.44 | $2.90M | $145.52M |
| Nov 10, 2025 | $2.36 | $2.36 | $2.36 | $2.36 | $4.22M | $136.58M |
| Nov 9, 2025 | $2.28 | $2.28 | $2.28 | $2.28 | $2.12M | $129.89M |
| Nov 8, 2025 | $2.32 | $2.32 | $2.32 | $2.32 | $6.25M | $125.70M |
| Nov 7, 2025 | $2.23 | $2.23 | $2.23 | $2.23 | $4.05M | $119.22M |
| Nov 6, 2025 | $2.35 | $2.35 | $2.35 | $2.35 | $9.70M | $123.76M |
| Nov 5, 2025 | $2.22 | $2.22 | $2.22 | $2.22 | $6.96M | $115.60M |
| Nov 4, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $6.71M | $118.17M |
| Nov 3, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $2.91M | $125.88M |
| Nov 2, 2025 | $2.50 | $2.50 | $2.50 | $2.50 | $3.40M | $123.84M |
| Nov 1, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $2.97M | $120.37M |
| Oct 31, 2025 | $2.43 | $2.43 | $2.43 | $2.43 | $3.32M | $114.08M |
| Oct 30, 2025 | $2.59 | $2.59 | $2.59 | $2.59 | $1.86M | $117.01M |
| Oct 29, 2025 | $2.62 | $2.62 | $2.62 | $2.62 | $2.42M | $113.94M |
| Oct 28, 2025 | $2.64 | $2.64 | $2.64 | $2.64 | $1.94M | $111.82M |
| Oct 27, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $1.91M | $110.75M |
| Oct 26, 2025 | $2.61 | $2.61 | $2.61 | $2.61 | $2.82M | $108.05M |
| Oct 25, 2025 | $2.51 | $2.51 | $2.51 | $2.51 | $2.63M | $103.12M |
| Oct 24, 2025 | $2.40 | $2.40 | $2.40 | $2.40 | $1.09M | $95.45M |
| Oct 23, 2025 | $2.37 | $2.37 | $2.37 | $2.37 | $1.90M | $90.87M |
| Oct 22, 2025 | $2.48 | $2.48 | $2.48 | $2.48 | $1.54M | $86.52M |
| Oct 21, 2025 | $2.49 | $2.49 | $2.49 | $2.49 | $2.26M | $87.05M |
| Oct 20, 2025 | $2.39 | $2.39 | $2.39 | $2.39 | $1.45M | $83.60M |
| Oct 19, 2025 | $2.45 | $2.45 | $2.45 | $2.45 | $2.10M | $85.63M |
| Oct 18, 2025 | $2.30 | $2.30 | $2.30 | $2.30 | $2.35M | $80.03M |
| Oct 17, 2025 | $2.29 | $2.29 | $2.29 | $2.29 | $1.90M | $74.70M |
| Oct 16, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $972.37K | $49.17M |
| Oct 15, 2025 | $2.52 | $2.52 | $2.52 | $2.52 | $1.48M | $50.40M |
| Oct 14, 2025 | $2.65 | $2.65 | $2.65 | $2.65 | $1.54M | $53.02M |
| Oct 13, 2025 | $2.54 | $2.54 | $2.54 | $2.54 | $1.64M | $50.63M |
| Oct 12, 2025 | $2.46 | $2.46 | $2.46 | $2.46 | $1.40M | $49.29M |
| Oct 11, 2025 | $2.53 | $2.53 | $2.53 | $2.53 | $2.81M | $50.63M |
| Oct 10, 2025 | $2.82 | $2.82 | $2.82 | $2.82 | $1.11M | $56.53M |
| Oct 9, 2025 | $2.89 | $2.89 | $2.89 | $2.89 | $655.45K | $43.32M |
| Oct 8, 2025 | $2.95 | $2.95 | $2.95 | $2.95 | $357.80K | $29.48M |
| Oct 7, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $252.18K | $30.05M |
| Oct 6, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $297.04K | $30.12M |
| Oct 5, 2025 | $3.01 | $3.01 | $3.01 | $3.01 | $255.25K | $30.07M |
| Oct 4, 2025 | $3.05 | $3.05 | $3.05 | $3.05 | $669.56K | $30.46M |
| Oct 3, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $859.90K | $30.50M |
| Oct 2, 2025 | $3.06 | $3.06 | $3.06 | $3.06 | $859.90K | $30.50M |