Sceptre Staked FLR
SFLR
Rank #947
$0.0241
Updated 25 days ago
Market Cap
$29.24M
24h Volume
$779.86K
Avg Volume (90d)
$774.54K
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 |