Crypto exchange Bitfinex

Market [unlinked] / USD

Identifier on Bitfinex: tFLRUSD
12...121314
Date Price Volume Open Low High Close
2023-02-21 0.0424 USD 1,431,291.1320 0.0414 USD 0.0399 USD 0.0486 USD 0.0466 USD
2023-02-20 0.0405 USD 511,524.7821 0.0402 USD 0.0400 USD 0.0417 USD 0.0408 USD
2023-02-19 0.0400 USD 10,865.1209 0.0400 USD 0.0400 USD 0.0404 USD 0.0400 USD
2023-02-18 0.0402 USD 2,434.6139 0.0400 USD 0.0399 USD 0.0404 USD 0.0401 USD
2023-02-17 0.0401 USD 1,617,686.0966 0.0401 USD 0.0397 USD 0.0403 USD 0.0402 USD
2023-02-16 0.0420 USD 4,300,709.8450 0.0427 USD 0.0411 USD 0.0427 USD 0.0411 USD
2023-02-15 0.0423 USD 177,302.0178 0.0425 USD 0.0414 USD 0.0432 USD 0.0432 USD
2023-02-14 0.0404 USD 178,111.4456 0.0397 USD 0.0396 USD 0.0419 USD 0.0419 USD
2023-02-13 0.0395 USD 363,220.3594 0.0399 USD 0.0381 USD 0.0401 USD 0.0393 USD
2023-02-12 0.0404 USD 406,284.7789 0.0405 USD 0.0398 USD 0.0410 USD 0.0398 USD
2023-02-11 0.0406 USD 112,016.7055 0.0410 USD 0.0397 USD 0.0410 USD 0.0409 USD
2023-02-10 0.0390 USD 107,824.3412 0.0375 USD 0.0375 USD 0.0396 USD 0.0391 USD
2023-02-09 0.0397 USD 294,712.9422 0.0405 USD 0.0378 USD 0.0408 USD 0.0378 USD
2023-02-08 0.0401 USD 116,517.3194 0.0405 USD 0.0399 USD 0.0410 USD 0.0399 USD
2023-02-07 0.0397 USD 228,416.6183 0.0389 USD 0.0389 USD 0.0403 USD 0.0401 USD
2023-02-06 0.0389 USD 84,169.7985 0.0392 USD 0.0390 USD 0.0402 USD 0.0390 USD
2023-02-05 0.0392 USD 57,728.1786 0.0410 USD 0.0389 USD 0.0414 USD 0.0389 USD
2023-02-04 0.0404 USD 600,059.5152 0.0406 USD 0.0403 USD 0.0410 USD 0.0406 USD
2023-02-03 0.0411 USD 2,373,630.2756 0.0417 USD 0.0406 USD 0.0418 USD 0.0406 USD
2023-02-02 0.0431 USD 1,768,183.3588 0.0433 USD 0.0421 USD 0.0436 USD 0.0421 USD
2023-02-01 0.0428 USD 930,773.2495 0.0445 USD 0.0414 USD 0.0445 USD 0.0433 USD
2023-01-31 0.0437 USD 1,219,950.1123 0.0437 USD 0.0427 USD 0.0445 USD 0.0442 USD
2023-01-30 0.0463 USD 2,849,271.8318 0.0461 USD 0.0429 USD 0.0499 USD 0.0431 USD
2023-01-29 0.0450 USD 3,778,839.1921 0.0437 USD 0.0422 USD 0.0482 USD 0.0468 USD
2023-01-28 0.0409 USD 1,222,289.5073 0.0395 USD 0.0379 USD 0.0475 USD 0.0460 USD
2023-01-27 0.0366 USD 800,736.5139 0.0358 USD 0.0354 USD 0.0383 USD 0.0383 USD
2023-01-26 0.0367 USD 2,687,933.5483 0.0362 USD 0.0361 USD 0.0393 USD 0.0366 USD
2023-01-25 0.0353 USD 3,760,620.5262 0.0357 USD 0.0348 USD 0.0358 USD 0.0356 USD
2023-01-24 0.0369 USD 762,362.9624 0.0392 USD 0.0369 USD 0.0393 USD 0.0369 USD
2023-01-23 0.0399 USD 2,500,332.1260 0.0401 USD 0.0392 USD 0.0405 USD 0.0393 USD
2023-01-22 0.0406 USD 748,246.9457 0.0408 USD 0.0396 USD 0.0410 USD 0.0399 USD
2023-01-21 0.0404 USD 2,424,794.6660 0.0404 USD 0.0401 USD 0.0408 USD 0.0406 USD
2023-01-20 0.0405 USD 3,884,263.2438 0.0405 USD 0.0391 USD 0.0408 USD 0.0405 USD
2023-01-19 0.0401 USD 1,007,484.4041 0.0404 USD 0.0394 USD 0.0412 USD 0.0407 USD
2023-01-18 0.0403 USD 1,220,689.5052 0.0421 USD 0.0390 USD 0.0421 USD 0.0401 USD
2023-01-17 0.0422 USD 4,019,871.7570 0.0433 USD 0.0420 USD 0.0433 USD 0.0424 USD
2023-01-16 0.0435 USD 1,725,931.9916 0.0433 USD 0.0426 USD 0.0445 USD 0.0436 USD
2023-01-15 0.0431 USD 3,532,477.8202 0.0434 USD 0.0424 USD 0.0436 USD 0.0433 USD
2023-01-14 0.0444 USD 5,516,755.3684 0.0428 USD 0.0420 USD 0.0482 USD 0.0435 USD
2023-01-13 0.0430 USD 4,945,365.9267 0.0440 USD 0.0408 USD 0.0444 USD 0.0430 USD
2023-01-12 0.0438 USD 9,166,255.9922 0.0454 USD 0.0421 USD 0.0457 USD 0.0443 USD
2023-01-11 0.0461 USD 10,963,583.0655 0.0416 USD 0.0391 USD 0.0518 USD 0.0473 USD
2023-01-10 0.0412 USD 10,398,777.3892 0.0000 USD 0.0000 USD 0.0800 USD 0.0404 USD
12...121314