Market [unlinked] / USD
Identifier on Bitfinex: tFLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-15 |
0.0153 USD |
61,661.2189 |
0.0156 USD |
0.0150 USD |
0.0157 USD |
0.0150 USD |
| 2024-10-14 |
0.0153 USD |
20,659.9217 |
0.0150 USD |
0.0150 USD |
0.0157 USD |
0.0157 USD |
| 2024-10-13 |
0.0145 USD |
4,397.9041 |
0.0147 USD |
0.0146 USD |
0.0147 USD |
0.0146 USD |
| 2024-10-12 |
0.0150 USD |
7,985.1637 |
0.0149 USD |
0.0147 USD |
0.0153 USD |
0.0149 USD |
| 2024-10-11 |
0.0145 USD |
17,630.5684 |
0.0144 USD |
0.0144 USD |
0.0146 USD |
0.0145 USD |
| 2024-10-10 |
0.0144 USD |
11,637.2865 |
0.0145 USD |
0.0144 USD |
0.0146 USD |
0.0144 USD |
| 2024-10-09 |
0.0146 USD |
14,798.8045 |
0.0146 USD |
0.0146 USD |
0.0147 USD |
0.0147 USD |
| 2024-10-08 |
0.0150 USD |
303.0885 |
0.0150 USD |
0.0150 USD |
0.0150 USD |
0.0150 USD |
| 2024-10-07 |
0.0156 USD |
14,568.4890 |
0.0157 USD |
0.0154 USD |
0.0159 USD |
0.0154 USD |
| 2024-10-06 |
0.0155 USD |
1,305.5293 |
0.0155 USD |
0.0155 USD |
0.0155 USD |
0.0155 USD |
| 2024-10-05 |
0.0157 USD |
6,768.4585 |
0.0159 USD |
0.0153 USD |
0.0159 USD |
0.0154 USD |
| 2024-10-04 |
0.0158 USD |
4,338.0056 |
0.0158 USD |
0.0155 USD |
0.0159 USD |
0.0157 USD |
| 2024-10-03 |
0.0173 USD |
173,235.4476 |
0.0175 USD |
0.0154 USD |
0.0182 USD |
0.0155 USD |
| 2024-10-02 |
0.0143 USD |
380.3751 |
0.0143 USD |
0.0143 USD |
0.0143 USD |
0.0143 USD |
| 2024-10-01 |
0.0153 USD |
23,954.9297 |
0.0156 USD |
0.0145 USD |
0.0157 USD |
0.0145 USD |
| 2024-09-30 |
0.0153 USD |
5,173.0128 |
0.0161 USD |
0.0153 USD |
0.0161 USD |
0.0153 USD |
| 2024-09-29 |
0.0165 USD |
523.0309 |
0.0164 USD |
0.0164 USD |
0.0165 USD |
0.0165 USD |
| 2024-09-28 |
0.0164 USD |
28,939.2584 |
0.0157 USD |
0.0155 USD |
0.0172 USD |
0.0163 USD |
| 2024-09-27 |
0.0157 USD |
146,729.1030 |
0.0159 USD |
0.0156 USD |
0.0160 USD |
0.0160 USD |
| 2024-09-26 |
0.0153 USD |
1,608.0000 |
0.0151 USD |
0.0151 USD |
0.0151 USD |
0.0151 USD |
| 2024-09-25 |
0.0152 USD |
30,201.0724 |
0.0153 USD |
0.0148 USD |
0.0153 USD |
0.0149 USD |
| 2024-09-24 |
0.0153 USD |
25,608.8784 |
0.0150 USD |
0.0149 USD |
0.0156 USD |
0.0155 USD |
| 2024-09-23 |
0.0150 USD |
140,293.9793 |
0.0150 USD |
0.0147 USD |
0.0151 USD |
0.0151 USD |
| 2024-09-22 |
0.0152 USD |
252.9705 |
0.0153 USD |
0.0152 USD |
0.0153 USD |
0.0152 USD |
| 2024-09-21 |
0.0151 USD |
27,910.6082 |
0.0151 USD |
0.0151 USD |
0.0152 USD |
0.0152 USD |
| 2024-09-20 |
0.0151 USD |
487.8788 |
0.0151 USD |
0.0149 USD |
0.0152 USD |
0.0149 USD |
| 2024-09-19 |
0.0150 USD |
11,649.2921 |
0.0147 USD |
0.0147 USD |
0.0155 USD |
0.0152 USD |
| 2024-09-18 |
0.0144 USD |
87,230.6157 |
0.0147 USD |
0.0143 USD |
0.0149 USD |
0.0144 USD |
| 2024-09-17 |
0.0147 USD |
57,173.6517 |
0.0146 USD |
0.0146 USD |
0.0147 USD |
0.0146 USD |
| 2024-09-16 |
0.0145 USD |
18,045.0992 |
0.0145 USD |
0.0145 USD |
0.0145 USD |
0.0145 USD |
| 2024-09-14 |
0.0150 USD |
72.4029 |
0.0150 USD |
0.0150 USD |
0.0150 USD |
0.0150 USD |
| 2024-09-13 |
0.0150 USD |
164,223.7862 |
0.0148 USD |
0.0147 USD |
0.0150 USD |
0.0150 USD |
| 2024-09-12 |
0.0146 USD |
64,967.3778 |
0.0145 USD |
0.0145 USD |
0.0148 USD |
0.0148 USD |
| 2024-09-11 |
0.0145 USD |
8,178.2139 |
0.0147 USD |
0.0111 USD |
0.0147 USD |
0.0143 USD |
| 2024-09-10 |
0.0147 USD |
83,669.0881 |
0.0148 USD |
0.0146 USD |
0.0151 USD |
0.0147 USD |
| 2024-09-09 |
0.0146 USD |
1,466.5658 |
0.0146 USD |
0.0145 USD |
0.0148 USD |
0.0148 USD |
| 2024-09-08 |
0.0145 USD |
980.6872 |
0.0145 USD |
0.0143 USD |
0.0146 USD |
0.0146 USD |
| 2024-09-07 |
0.0144 USD |
49.2412 |
0.0144 USD |
0.0144 USD |
0.0144 USD |
0.0144 USD |
| 2024-09-06 |
0.0143 USD |
1,231.0895 |
0.0144 USD |
0.0144 USD |
0.0144 USD |
0.0144 USD |
| 2024-09-05 |
0.0148 USD |
15,320.8747 |
0.0148 USD |
0.0146 USD |
0.0149 USD |
0.0146 USD |
| 2024-09-04 |
0.0147 USD |
9,807.5672 |
0.0151 USD |
0.0111 USD |
0.0151 USD |
0.0150 USD |
| 2024-09-03 |
0.0154 USD |
1,583.5739 |
0.0157 USD |
0.0153 USD |
0.0157 USD |
0.0153 USD |
| 2024-09-02 |
0.0153 USD |
346.0477 |
0.0151 USD |
0.0150 USD |
0.0155 USD |
0.0155 USD |
| 2024-09-01 |
0.0156 USD |
997.5462 |
0.0161 USD |
0.0157 USD |
0.0161 USD |
0.0157 USD |
| 2024-08-31 |
0.0160 USD |
200.0000 |
0.0161 USD |
0.0161 USD |
0.0161 USD |
0.0161 USD |
| 2024-08-30 |
0.0165 USD |
2,867.7805 |
0.0164 USD |
0.0161 USD |
0.0169 USD |
0.0161 USD |
| 2024-08-29 |
0.0169 USD |
36,984.8667 |
0.0161 USD |
0.0154 USD |
0.0171 USD |
0.0168 USD |
| 2024-08-28 |
0.0152 USD |
4,783.9217 |
0.0152 USD |
0.0150 USD |
0.0152 USD |
0.0152 USD |
| 2024-08-27 |
0.0154 USD |
924.6994 |
0.0157 USD |
0.0153 USD |
0.0157 USD |
0.0154 USD |
| 2024-08-26 |
0.0158 USD |
2,168.7469 |
0.0164 USD |
0.0156 USD |
0.0164 USD |
0.0157 USD |