Market [unlinked] / USD
Identifier on Bitfinex: tFLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.0308 USD |
60,516.0432 |
0.0280 USD |
0.0280 USD |
0.0356 USD |
0.0302 USD |
| 2024-12-03 |
0.0350 USD |
1,022,702.1884 |
0.0320 USD |
0.0276 USD |
0.0400 USD |
0.0282 USD |
| 2024-12-02 |
0.0293 USD |
862,213.9059 |
0.0306 USD |
0.0232 USD |
0.0350 USD |
0.0289 USD |
| 2024-12-01 |
0.0280 USD |
325,297.7040 |
0.0275 USD |
0.0261 USD |
0.0306 USD |
0.0295 USD |
| 2024-11-30 |
0.0287 USD |
1,139,658.7720 |
0.0293 USD |
0.0257 USD |
0.0324 USD |
0.0275 USD |
| 2024-11-29 |
0.0238 USD |
807,793.1207 |
0.0230 USD |
0.0186 USD |
0.0253 USD |
0.0238 USD |
| 2024-11-28 |
0.0231 USD |
1,194,323.1944 |
0.0231 USD |
0.0225 USD |
0.0237 USD |
0.0236 USD |
| 2024-11-27 |
0.0229 USD |
164,448.5910 |
0.0220 USD |
0.0213 USD |
0.0237 USD |
0.0229 USD |
| 2024-11-26 |
0.0220 USD |
126,629.9901 |
0.0223 USD |
0.0209 USD |
0.0228 USD |
0.0219 USD |
| 2024-11-25 |
0.0237 USD |
693,923.3317 |
0.0239 USD |
0.0220 USD |
0.0251 USD |
0.0232 USD |
| 2024-11-24 |
0.0236 USD |
154,870.0538 |
0.0231 USD |
0.0201 USD |
0.0257 USD |
0.0227 USD |
| 2024-11-23 |
0.0225 USD |
406,501.8104 |
0.0227 USD |
0.0196 USD |
0.0241 USD |
0.0230 USD |
| 2024-11-22 |
0.0220 USD |
87,447.9601 |
0.0204 USD |
0.0204 USD |
0.0232 USD |
0.0221 USD |
| 2024-11-21 |
0.0200 USD |
268,187.7180 |
0.0201 USD |
0.0197 USD |
0.0213 USD |
0.0198 USD |
| 2024-11-20 |
0.0197 USD |
871,018.2512 |
0.0200 USD |
0.0194 USD |
0.0205 USD |
0.0198 USD |
| 2024-11-19 |
0.0204 USD |
739,002.8769 |
0.0202 USD |
0.0198 USD |
0.0216 USD |
0.0200 USD |
| 2024-11-18 |
0.0209 USD |
649,059.9548 |
0.0197 USD |
0.0190 USD |
0.0229 USD |
0.0201 USD |
| 2024-11-17 |
0.0230 USD |
2,405,705.4971 |
0.0226 USD |
0.0196 USD |
0.0257 USD |
0.0209 USD |
| 2024-11-16 |
0.0244 USD |
1,222,205.4956 |
0.0179 USD |
0.0179 USD |
0.0550 USD |
0.0230 USD |
| 2024-11-15 |
0.0150 USD |
53,382.1229 |
0.0140 USD |
0.0140 USD |
0.0171 USD |
0.0160 USD |
| 2024-11-14 |
0.0143 USD |
20,872.4175 |
0.0152 USD |
0.0140 USD |
0.0152 USD |
0.0140 USD |
| 2024-11-13 |
0.0151 USD |
299,112.9915 |
0.0155 USD |
0.0142 USD |
0.0157 USD |
0.0150 USD |
| 2024-11-12 |
0.0146 USD |
19,034.8342 |
0.0147 USD |
0.0141 USD |
0.0147 USD |
0.0141 USD |
| 2024-11-11 |
0.0141 USD |
31,721.9615 |
0.0139 USD |
0.0135 USD |
0.0149 USD |
0.0145 USD |
| 2024-11-10 |
0.0144 USD |
53,153.0703 |
0.0139 USD |
0.0134 USD |
0.0149 USD |
0.0141 USD |
| 2024-11-09 |
0.0140 USD |
26,987.8646 |
0.0134 USD |
0.0134 USD |
0.0144 USD |
0.0137 USD |
| 2024-11-08 |
0.0133 USD |
16,585.4123 |
0.0139 USD |
0.0125 USD |
0.0140 USD |
0.0133 USD |
| 2024-11-07 |
0.0149 USD |
165,222.7220 |
0.0135 USD |
0.0129 USD |
0.0140 USD |
0.0130 USD |
| 2024-11-06 |
0.0130 USD |
394,192.1181 |
0.0126 USD |
0.0126 USD |
0.0140 USD |
0.0130 USD |
| 2024-11-05 |
0.0127 USD |
822,310.1928 |
0.0121 USD |
0.0121 USD |
0.0132 USD |
0.0126 USD |
| 2024-11-04 |
0.0123 USD |
1,346,980.1522 |
0.0123 USD |
0.0122 USD |
0.0129 USD |
0.0123 USD |
| 2024-11-03 |
0.0129 USD |
46,127.8258 |
0.0128 USD |
0.0125 USD |
0.0131 USD |
0.0130 USD |
| 2024-11-02 |
0.0131 USD |
14,216.3850 |
0.0133 USD |
0.0129 USD |
0.0138 USD |
0.0131 USD |
| 2024-11-01 |
0.0132 USD |
19,145.8139 |
0.0132 USD |
0.0130 USD |
0.0138 USD |
0.0131 USD |
| 2024-10-31 |
0.0137 USD |
29,838.3098 |
0.0136 USD |
0.0131 USD |
0.0145 USD |
0.0135 USD |
| 2024-10-30 |
0.0138 USD |
32,578.7674 |
0.0139 USD |
0.0137 USD |
0.0148 USD |
0.0140 USD |
| 2024-10-29 |
0.0141 USD |
6,597.2991 |
0.0139 USD |
0.0137 USD |
0.0147 USD |
0.0139 USD |
| 2024-10-28 |
0.0139 USD |
14,176.2391 |
0.0140 USD |
0.0134 USD |
0.0145 USD |
0.0134 USD |
| 2024-10-27 |
0.0138 USD |
3,281.3827 |
0.0136 USD |
0.0135 USD |
0.0147 USD |
0.0147 USD |
| 2024-10-26 |
0.0138 USD |
56.5141 |
0.0138 USD |
0.0138 USD |
0.0138 USD |
0.0138 USD |
| 2024-10-25 |
0.0142 USD |
9,651.1487 |
0.0141 USD |
0.0133 USD |
0.0149 USD |
0.0134 USD |
| 2024-10-24 |
0.0144 USD |
108,953.0219 |
0.0144 USD |
0.0138 USD |
0.0151 USD |
0.0149 USD |
| 2024-10-23 |
0.0145 USD |
7,575.2997 |
0.0148 USD |
0.0141 USD |
0.0151 USD |
0.0142 USD |
| 2024-10-22 |
0.0152 USD |
5,532.9903 |
0.0149 USD |
0.0149 USD |
0.0156 USD |
0.0149 USD |
| 2024-10-21 |
0.0150 USD |
44,321.2546 |
0.0153 USD |
0.0149 USD |
0.0156 USD |
0.0150 USD |
| 2024-10-20 |
0.0148 USD |
4,154.7541 |
0.0147 USD |
0.0147 USD |
0.0149 USD |
0.0149 USD |
| 2024-10-19 |
0.0149 USD |
410.0539 |
0.0148 USD |
0.0148 USD |
0.0149 USD |
0.0149 USD |
| 2024-10-18 |
0.0146 USD |
608.4644 |
0.0146 USD |
0.0146 USD |
0.0146 USD |
0.0146 USD |
| 2024-10-17 |
0.0144 USD |
61,920.5965 |
0.0145 USD |
0.0143 USD |
0.0148 USD |
0.0146 USD |
| 2024-10-16 |
0.0148 USD |
6,220.3468 |
0.0150 USD |
0.0148 USD |
0.0151 USD |
0.0148 USD |