Sceptre Staked FLR
SFLR
Rank #947
$0.0241
Updated 25 days ago
Market Cap
$29.24M
24h Volume
$779.86K
Avg Volume (6m)
$615.21K
24h High/Low
$0.0242
$0.0229
$0.0229
Price Chart
Categories & Chains
Categories
Liquid Staking Tokens
Liquid Staking
Flare Network Ecosystem
Chains
Flare Network
0x12e605bc104e93b...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0241 | $0.0242 | $0.0229 | $0.0241 | $779.86K | $29.24M |
| Dec 2, 2025 | $0.0230 | $0.0242 | $0.0225 | $0.0239 | $717.11K | $27.99M |
| Dec 1, 2025 | $0.0253 | $0.0253 | $0.0228 | $0.0230 | $474.41K | $28.64M |
| Nov 30, 2025 | $0.0256 | $0.0263 | $0.0255 | $0.0259 | $648.49K | $31.31M |
| Nov 29, 2025 | $0.0247 | $0.0257 | $0.0246 | $0.0254 | $1.32M | $30.66M |
| Nov 28, 2025 | $0.0252 | $0.0263 | $0.0247 | $0.0247 | $665.18K | $30.70M |
| Nov 27, 2025 | $0.0237 | $0.0265 | $0.0237 | $0.0252 | $482.00K | $30.72M |
| Nov 26, 2025 | $0.0230 | $0.0249 | $0.0228 | $0.0249 | $250.16K | $28.25M |
| Nov 25, 2025 | $0.0229 | $0.0233 | $0.0225 | $0.0228 | $695.29K | $27.87M |
| Nov 24, 2025 | $0.0222 | $0.0232 | $0.0220 | $0.0230 | $289.83K | $27.35M |
| Nov 23, 2025 | $0.0203 | $0.0231 | $0.0203 | $0.0224 | $325.45K | $26.59M |
| Nov 22, 2025 | $0.0203 | $0.0205 | $0.0200 | $0.0205 | $1.46M | $24.66M |
| Nov 21, 2025 | $0.0215 | $0.0220 | $0.0201 | $0.0203 | $828.62K | $25.47M |
| Nov 20, 2025 | $0.0221 | $0.0225 | $0.0214 | $0.0217 | $415.85K | $26.83M |
| Nov 19, 2025 | $0.0229 | $0.0229 | $0.0216 | $0.0220 | $376.15K | $27.10M |
| Nov 18, 2025 | $0.0228 | $0.0234 | $0.0223 | $0.0230 | $392.40K | $27.83M |
| Nov 17, 2025 | $0.0233 | $0.0238 | $0.0225 | $0.0230 | $721.73K | $28.49M |
| Nov 16, 2025 | $0.0233 | $0.0240 | $0.0230 | $0.0233 | $387.62K | $29.18M |
| Nov 15, 2025 | $0.0227 | $0.0232 | $0.0227 | $0.0229 | $341.06K | $28.87M |
| Nov 14, 2025 | $0.0237 | $0.0237 | $0.0229 | $0.0230 | $661.23K | $29.30M |
| Nov 13, 2025 | $0.0252 | $0.0254 | $0.0231 | $0.0236 | $183.84K | $31.23M |
| Nov 12, 2025 | $0.0254 | $0.0263 | $0.0249 | $0.0252 | $257.72K | $32.23M |
| Nov 11, 2025 | $0.0257 | $0.0271 | $0.0254 | $0.0257 | $379.35K | $32.48M |
| Nov 10, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $613.11K | $33.27M |
| Nov 9, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $404.33K | $32.25M |
| Nov 8, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $899.84K | $32.63M |
| Nov 7, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $750.18K | $30.42M |
| Nov 6, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $1.54M | $31.10M |
| Nov 5, 2025 | $0.0212 | $0.0212 | $0.0212 | $0.0212 | $1.42M | $27.58M |
| Nov 4, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $1.55M | $27.34M |
| Nov 3, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $625.20K | $32.56M |
| Nov 2, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $2.50M | $31.97M |
| Nov 1, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $830.54K | $32.44M |
| Oct 31, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $1.07M | $31.95M |
| Oct 30, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $476.24K | $33.99M |
| Oct 29, 2025 | $0.0262 | $0.0262 | $0.0262 | $0.0262 | $524.89K | $33.54M |
| Oct 28, 2025 | $0.0275 | $0.0275 | $0.0275 | $0.0275 | $331.18K | $35.21M |
| Oct 27, 2025 | $0.0277 | $0.0277 | $0.0277 | $0.0277 | $663.24K | $35.52M |
| Oct 26, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $697.68K | $34.31M |
| Oct 25, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $1.20M | $35.10M |
| Oct 24, 2025 | $0.0269 | $0.0269 | $0.0269 | $0.0269 | $1.24M | $34.45M |
| Oct 23, 2025 | $0.0273 | $0.0273 | $0.0273 | $0.0273 | $571.06K | $34.97M |
| Oct 22, 2025 | $0.0280 | $0.0280 | $0.0280 | $0.0280 | $990.80K | $35.78M |
| Oct 21, 2025 | $0.0278 | $0.0278 | $0.0278 | $0.0278 | $421.18K | $35.57M |
| Oct 20, 2025 | $0.0276 | $0.0276 | $0.0276 | $0.0276 | $384.86K | $35.36M |
| Oct 19, 2025 | $0.0288 | $0.0288 | $0.0288 | $0.0288 | $750.44K | $36.78M |
| Oct 18, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $2.76M | $33.07M |
| Oct 17, 2025 | $0.0266 | $0.0266 | $0.0266 | $0.0266 | $2.27M | $34.15M |
| Oct 16, 2025 | $0.0295 | $0.0295 | $0.0295 | $0.0295 | $1.63M | $37.76M |
| Oct 15, 2025 | $0.0308 | $0.0308 | $0.0308 | $0.0308 | $1.03M | $39.50M |
| Oct 14, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $828.40K | $42.26M |
| Oct 13, 2025 | $0.0319 | $0.0319 | $0.0319 | $0.0319 | $976.59K | $40.91M |
| Oct 12, 2025 | $0.0309 | $0.0309 | $0.0309 | $0.0309 | $956.47K | $39.69M |
| Oct 11, 2025 | $0.0312 | $0.0312 | $0.0312 | $0.0312 | $2.42M | $40.23M |
| Oct 10, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $462.36K | $45.60M |
| Oct 9, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $421.04K | $47.89M |
| Oct 8, 2025 | $0.0378 | $0.0378 | $0.0378 | $0.0378 | $383.67K | $47.46M |
| Oct 7, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $273.74K | $48.50M |
| Oct 6, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $136.25K | $48.66M |
| Oct 5, 2025 | $0.0386 | $0.0386 | $0.0386 | $0.0386 | $374.25K | $48.59M |
| Oct 4, 2025 | $0.0398 | $0.0398 | $0.0398 | $0.0398 | $553.29K | $49.85M |
| Oct 3, 2025 | $0.0411 | $0.0411 | $0.0411 | $0.0411 | $819.75K | $50.83M |
| Oct 2, 2025 | $0.0420 | $0.0420 | $0.0420 | $0.0420 | $407.64K | $50.30M |
| Oct 1, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $313.89K | $48.26M |
| Sep 30, 2025 | $0.0419 | $0.0419 | $0.0419 | $0.0419 | $360.07K | $50.52M |
| Sep 29, 2025 | $0.0418 | $0.0418 | $0.0418 | $0.0418 | $224.75K | $50.04M |
| Sep 28, 2025 | $0.0403 | $0.0403 | $0.0403 | $0.0403 | $218.62K | $48.18M |
| Sep 27, 2025 | $0.0409 | $0.0409 | $0.0409 | $0.0409 | $442.61K | $49.01M |
| Sep 26, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $761.00K | $44.72M |
| Sep 25, 2025 | $0.0429 | $0.0429 | $0.0429 | $0.0429 | $967.72K | $51.33M |
| Sep 24, 2025 | $0.0391 | $0.0391 | $0.0391 | $0.0391 | $263.34K | $46.36M |
| Sep 23, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $754.80K | $44.35M |
| Sep 22, 2025 | $0.0392 | $0.0392 | $0.0392 | $0.0392 | $237.65K | $46.52M |
| Sep 21, 2025 | $0.0393 | $0.0393 | $0.0393 | $0.0393 | $247.79K | $47.06M |
| Sep 20, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $105.73K | $43.46M |
| Sep 19, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $227.31K | $44.54M |
| Sep 18, 2025 | $0.0376 | $0.0376 | $0.0376 | $0.0376 | $1.55M | $44.90M |
| Sep 17, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $164.23K | $43.51M |
| Sep 16, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $267.89K | $44.36M |
| Sep 15, 2025 | $0.0373 | $0.0373 | $0.0373 | $0.0373 | $350.63K | $44.73M |
| Sep 14, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $229.45K | $43.49M |
| Sep 13, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $233.20K | $42.75M |
| Sep 12, 2025 | $0.0355 | $0.0355 | $0.0355 | $0.0355 | $336.64K | $42.58M |
| Sep 11, 2025 | $0.0352 | $0.0352 | $0.0352 | $0.0352 | $305.74K | $42.17M |
| Sep 10, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $221.78K | $41.42M |
| Sep 9, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $596.99K | $41.44M |
| Sep 8, 2025 | $0.0334 | $0.0334 | $0.0334 | $0.0334 | $375.24K | $39.81M |
| Sep 7, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $607.25K | $40.04M |
| Sep 6, 2025 | $0.0326 | $0.0326 | $0.0326 | $0.0326 | $279.07K | $38.95M |
| Sep 5, 2025 | $0.0313 | $0.0313 | $0.0313 | $0.0313 | $318.06K | $36.75M |
| Sep 4, 2025 | $0.0320 | $0.0320 | $0.0320 | $0.0320 | $249.63K | $37.60M |
| Sep 3, 2025 | $0.0324 | $0.0324 | $0.0324 | $0.0324 | $980.24K | $37.57M |
| Sep 2, 2025 | $0.0331 | $0.0331 | $0.0331 | $0.0331 | $425.70K | $37.47M |
| Sep 1, 2025 | $0.0337 | $0.0337 | $0.0337 | $0.0337 | $402.66K | $38.40M |
| Aug 31, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $562.91K | $37.77M |
| Aug 30, 2025 | $0.0328 | $0.0328 | $0.0328 | $0.0328 | $669.13K | $37.64M |
| Aug 29, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $174.78K | $39.10M |
| Aug 28, 2025 | $0.0330 | $0.0330 | $0.0330 | $0.0330 | $270.92K | $37.75M |
| Aug 27, 2025 | $0.0345 | $0.0345 | $0.0345 | $0.0345 | $170.19K | $39.50M |
| Aug 26, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $303.08K | $39.66M |
| Aug 25, 2025 | $0.0362 | $0.0362 | $0.0362 | $0.0362 | $789.22K | $41.54M |
| Aug 24, 2025 | $0.0359 | $0.0359 | $0.0359 | $0.0359 | $449.92K | $41.08M |
| Aug 23, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $719.48K | $41.89M |
| Aug 22, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $816.63K | $39.92M |
| Aug 21, 2025 | $0.0358 | $0.0358 | $0.0358 | $0.0358 | $382.71K | $40.96M |
| Aug 20, 2025 | $0.0350 | $0.0350 | $0.0350 | $0.0350 | $401.61K | $40.22M |
| Aug 19, 2025 | $0.0370 | $0.0370 | $0.0370 | $0.0370 | $314.11K | $42.41M |
| Aug 18, 2025 | $0.0382 | $0.0382 | $0.0382 | $0.0382 | $650.20K | $43.99M |
| Aug 17, 2025 | $0.0372 | $0.0372 | $0.0372 | $0.0372 | $305.19K | $42.78M |
| Aug 16, 2025 | $0.0371 | $0.0371 | $0.0371 | $0.0371 | $340.45K | $42.59M |
| Aug 15, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $615.53K | $40.16M |
| Aug 14, 2025 | $0.0360 | $0.0360 | $0.0360 | $0.0360 | $378.03K | $41.43M |
| Aug 13, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $1.08M | $40.26M |
| Aug 12, 2025 | $0.0340 | $0.0340 | $0.0340 | $0.0340 | $539.66K | $39.00M |
| Aug 11, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $242.15K | $40.12M |
| Aug 10, 2025 | $0.0348 | $0.0348 | $0.0348 | $0.0348 | $596.44K | $39.92M |
| Aug 9, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $511.35K | $40.72M |
| Aug 8, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $324.35K | $41.79M |
| Aug 7, 2025 | $0.0356 | $0.0356 | $0.0356 | $0.0356 | $709.81K | $39.57M |
| Aug 6, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $441.10K | $38.99M |
| Aug 5, 2025 | $0.0361 | $0.0361 | $0.0361 | $0.0361 | $550.83K | $40.32M |
| Aug 4, 2025 | $0.0353 | $0.0353 | $0.0353 | $0.0353 | $1.48M | $39.34M |
| Aug 3, 2025 | $0.0342 | $0.0342 | $0.0342 | $0.0342 | $732.24K | $35.13M |
| Aug 2, 2025 | $0.0338 | $0.0338 | $0.0338 | $0.0338 | $1.68M | $34.85M |
| Aug 1, 2025 | $0.0349 | $0.0349 | $0.0349 | $0.0349 | $758.94K | $35.71M |
| Jul 31, 2025 | $0.0357 | $0.0357 | $0.0357 | $0.0357 | $536.87K | $36.72M |
| Jul 30, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $705.43K | $37.35M |
| Jul 29, 2025 | $0.0354 | $0.0354 | $0.0354 | $0.0354 | $530.71K | $36.38M |
| Jul 28, 2025 | $0.0363 | $0.0363 | $0.0363 | $0.0363 | $505.57K | $37.44M |
| Jul 27, 2025 | $0.0366 | $0.0366 | $0.0366 | $0.0366 | $1.44M | $38.04M |
| Jul 26, 2025 | $0.0327 | $0.0327 | $0.0327 | $0.0327 | $1.11M | $33.86M |
| Jul 25, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $2.11M | $34.76M |
| Jul 24, 2025 | $0.0333 | $0.0333 | $0.0333 | $0.0333 | $588.14K | $34.80M |
| Jul 23, 2025 | $0.0346 | $0.0346 | $0.0346 | $0.0346 | $505.34K | $36.35M |
| Jul 22, 2025 | $0.0303 | $0.0303 | $0.0303 | $0.0303 | $829.80K | $31.61M |
| Jul 21, 2025 | $0.0298 | $0.0298 | $0.0298 | $0.0298 | $276.43K | $31.19M |
| Jul 20, 2025 | $0.0294 | $0.0294 | $0.0294 | $0.0294 | $146.28K | $30.74M |
| Jul 19, 2025 | $0.0290 | $0.0290 | $0.0290 | $0.0290 | $700.97K | $30.31M |
| Jul 18, 2025 | $0.0307 | $0.0307 | $0.0307 | $0.0307 | $321.64K | $32.05M |
| Jul 17, 2025 | $0.0264 | $0.0264 | $0.0264 | $0.0264 | $171.99K | $27.61M |
| Jul 16, 2025 | $0.0254 | $0.0254 | $0.0254 | $0.0254 | $154.08K | $26.63M |
| Jul 15, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $194.02K | $26.42M |
| Jul 14, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $83.72K | $25.80M |
| Jul 13, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $269.39K | $25.48M |
| Jul 12, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $756.84K | $25.74M |
| Jul 11, 2025 | $0.0249 | $0.0249 | $0.0249 | $0.0249 | $255.02K | $25.94M |
| Jul 10, 2025 | $0.0241 | $0.0241 | $0.0241 | $0.0241 | $495.16K | $25.09M |
| Jul 9, 2025 | $0.0240 | $0.0240 | $0.0240 | $0.0240 | $335.42K | $24.87M |
| Jul 8, 2025 | $0.0242 | $0.0242 | $0.0242 | $0.0242 | $206.20K | $25.02M |
| Jul 7, 2025 | $0.0245 | $0.0245 | $0.0245 | $0.0245 | $138.73K | $25.34M |
| Jul 6, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $335.11K | $25.27M |
| Jul 5, 2025 | $0.0246 | $0.0246 | $0.0246 | $0.0246 | $702.50K | $24.62M |
| Jul 4, 2025 | $0.0251 | $0.0251 | $0.0251 | $0.0251 | $454.05K | $24.34M |
| Jul 3, 2025 | $0.0257 | $0.0257 | $0.0257 | $0.0257 | $381.16K | $24.92M |
| Jul 2, 2025 | $0.0247 | $0.0247 | $0.0247 | $0.0247 | $897.15K | $23.96M |
| Jul 1, 2025 | $0.0252 | $0.0252 | $0.0252 | $0.0252 | $122.53K | $24.37M |
| Jun 30, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $73.57K | $24.50M |
| Jun 29, 2025 | $0.0255 | $0.0255 | $0.0255 | $0.0255 | $102.73K | $24.65M |
| Jun 28, 2025 | $0.0250 | $0.0250 | $0.0250 | $0.0250 | $186.00K | $24.18M |