Market [unlinked] / USD
Identifier on Bitfinex: tFLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-12 |
0.0354 USD |
660,659.8214 |
0.0361 USD |
0.0345 USD |
0.0364 USD |
0.0345 USD |
| 2023-04-11 |
0.0363 USD |
3,951,793.9261 |
0.0348 USD |
0.0344 USD |
0.0449 USD |
0.0363 USD |
| 2023-04-10 |
0.0343 USD |
845,999.3267 |
0.0342 USD |
0.0340 USD |
0.0350 USD |
0.0344 USD |
| 2023-04-09 |
0.0343 USD |
197,219.2656 |
0.0345 USD |
0.0339 USD |
0.0347 USD |
0.0344 USD |
| 2023-04-08 |
0.0343 USD |
1,322,354.1498 |
0.0341 USD |
0.0341 USD |
0.0348 USD |
0.0342 USD |
| 2023-04-07 |
0.0341 USD |
922,271.4728 |
0.0349 USD |
0.0342 USD |
0.0359 USD |
0.0342 USD |
| 2023-04-06 |
0.0347 USD |
23,044.9474 |
0.0350 USD |
0.0345 USD |
0.0350 USD |
0.0346 USD |
| 2023-04-05 |
0.0350 USD |
4,436,642.0524 |
0.0350 USD |
0.0344 USD |
0.0353 USD |
0.0349 USD |
| 2023-04-04 |
0.0350 USD |
1,858,784.4592 |
0.0342 USD |
0.0341 USD |
0.0359 USD |
0.0350 USD |
| 2023-04-03 |
0.0340 USD |
324,592.3175 |
0.0350 USD |
0.0337 USD |
0.0353 USD |
0.0340 USD |
| 2023-04-02 |
0.0355 USD |
1,305,768.4245 |
0.0351 USD |
0.0348 USD |
0.0366 USD |
0.0354 USD |
| 2023-04-01 |
0.0352 USD |
695,050.8142 |
0.0355 USD |
0.0349 USD |
0.0357 USD |
0.0354 USD |
| 2023-03-31 |
0.0353 USD |
2,730,773.9490 |
0.0354 USD |
0.0338 USD |
0.0357 USD |
0.0353 USD |
| 2023-03-30 |
0.0372 USD |
1,569,909.6540 |
0.0384 USD |
0.0354 USD |
0.0387 USD |
0.0354 USD |
| 2023-03-29 |
0.0399 USD |
1,816,195.9393 |
0.0413 USD |
0.0388 USD |
0.0423 USD |
0.0391 USD |
| 2023-03-28 |
0.0418 USD |
892,487.5790 |
0.0378 USD |
0.0366 USD |
0.0441 USD |
0.0414 USD |
| 2023-03-27 |
0.0352 USD |
310,880.6214 |
0.0346 USD |
0.0329 USD |
0.0388 USD |
0.0378 USD |
| 2023-03-26 |
0.0352 USD |
9,513.0973 |
0.0350 USD |
0.0350 USD |
0.0361 USD |
0.0352 USD |
| 2023-03-25 |
0.0358 USD |
176,111.4668 |
0.0356 USD |
0.0338 USD |
0.0377 USD |
0.0352 USD |
| 2023-03-24 |
0.0341 USD |
210,042.7098 |
0.0319 USD |
0.0318 USD |
0.0383 USD |
0.0360 USD |
| 2023-03-23 |
0.0317 USD |
507,615.3421 |
0.0316 USD |
0.0310 USD |
0.0327 USD |
0.0320 USD |
| 2023-03-22 |
0.0311 USD |
717,079.5773 |
0.0304 USD |
0.0303 USD |
0.0324 USD |
0.0310 USD |
| 2023-03-21 |
0.0308 USD |
1,153,627.7650 |
0.0299 USD |
0.0297 USD |
0.0333 USD |
0.0305 USD |
| 2023-03-20 |
0.0301 USD |
727,950.6164 |
0.0307 USD |
0.0299 USD |
0.0307 USD |
0.0302 USD |
| 2023-03-19 |
0.0306 USD |
62,583.3971 |
0.0299 USD |
0.0297 USD |
0.0317 USD |
0.0306 USD |
| 2023-03-18 |
0.0302 USD |
136,527.8937 |
0.0305 USD |
0.0297 USD |
0.0306 USD |
0.0297 USD |
| 2023-03-17 |
0.0290 USD |
823,809.7827 |
0.0289 USD |
0.0282 USD |
0.0299 USD |
0.0297 USD |
| 2023-03-16 |
0.0279 USD |
411,363.0959 |
0.0261 USD |
0.0260 USD |
0.0296 USD |
0.0283 USD |
| 2023-03-15 |
0.0320 USD |
336,368.9494 |
0.0332 USD |
0.0292 USD |
0.0335 USD |
0.0295 USD |
| 2023-03-14 |
0.0335 USD |
285,011.4411 |
0.0336 USD |
0.0328 USD |
0.0341 USD |
0.0329 USD |
| 2023-03-13 |
0.0338 USD |
247,791.7633 |
0.0330 USD |
0.0321 USD |
0.0339 USD |
0.0338 USD |
| 2023-03-12 |
0.0318 USD |
430,543.3872 |
0.0320 USD |
0.0306 USD |
0.0324 USD |
0.0324 USD |
| 2023-03-11 |
0.0315 USD |
884,528.7401 |
0.0316 USD |
0.0302 USD |
0.0328 USD |
0.0320 USD |
| 2023-03-10 |
0.0308 USD |
207,957.8868 |
0.0322 USD |
0.0300 USD |
0.0322 USD |
0.0311 USD |
| 2023-03-09 |
0.0322 USD |
191,114.9037 |
0.0331 USD |
0.0314 USD |
0.0338 USD |
0.0321 USD |
| 2023-03-08 |
0.0340 USD |
370,279.4953 |
0.0354 USD |
0.0333 USD |
0.0354 USD |
0.0333 USD |
| 2023-03-07 |
0.0351 USD |
255,447.8654 |
0.0362 USD |
0.0351 USD |
0.0364 USD |
0.0351 USD |
| 2023-03-06 |
0.0363 USD |
514,194.8373 |
0.0369 USD |
0.0362 USD |
0.0369 USD |
0.0362 USD |
| 2023-03-05 |
0.0366 USD |
68,965.4626 |
0.0367 USD |
0.0365 USD |
0.0371 USD |
0.0371 USD |
| 2023-03-04 |
0.0369 USD |
81,708.8196 |
0.0369 USD |
0.0360 USD |
0.0380 USD |
0.0360 USD |
| 2023-03-03 |
0.0367 USD |
478,560.3942 |
0.0372 USD |
0.0355 USD |
0.0380 USD |
0.0377 USD |
| 2023-03-02 |
0.0377 USD |
225,886.9873 |
0.0382 USD |
0.0371 USD |
0.0382 USD |
0.0373 USD |
| 2023-03-01 |
0.0385 USD |
1,799,008.7522 |
0.0385 USD |
0.0382 USD |
0.0400 USD |
0.0389 USD |
| 2023-02-28 |
0.0391 USD |
363,049.3513 |
0.0392 USD |
0.0385 USD |
0.0397 USD |
0.0385 USD |
| 2023-02-27 |
0.0390 USD |
713,592.3721 |
0.0389 USD |
0.0384 USD |
0.0400 USD |
0.0392 USD |
| 2023-02-26 |
0.0391 USD |
324,387.8853 |
0.0397 USD |
0.0385 USD |
0.0397 USD |
0.0389 USD |
| 2023-02-25 |
0.0401 USD |
1,272,176.5005 |
0.0401 USD |
0.0384 USD |
0.0420 USD |
0.0384 USD |
| 2023-02-24 |
0.0409 USD |
445,624.3109 |
0.0413 USD |
0.0395 USD |
0.0414 USD |
0.0402 USD |
| 2023-02-23 |
0.0419 USD |
1,007,239.3610 |
0.0418 USD |
0.0409 USD |
0.0424 USD |
0.0414 USD |
| 2023-02-22 |
0.0419 USD |
4,249,447.3826 |
0.0424 USD |
0.0411 USD |
0.0437 USD |
0.0419 USD |