Market [unlinked] / USD
Identifier on Bitfinex: tFLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
0.0162 USD |
5,294.2551 |
0.0162 USD |
0.0162 USD |
0.0162 USD |
0.0162 USD |
| 2024-08-24 |
0.0168 USD |
55,067.3052 |
0.0168 USD |
0.0164 USD |
0.0171 USD |
0.0164 USD |
| 2024-08-23 |
0.0163 USD |
4,468.5400 |
0.0164 USD |
0.0160 USD |
0.0168 USD |
0.0168 USD |
| 2024-08-22 |
0.0152 USD |
28,180.4605 |
0.0154 USD |
0.0108 USD |
0.0167 USD |
0.0154 USD |
| 2024-08-21 |
0.0153 USD |
20,985.0806 |
0.0108 USD |
0.0108 USD |
0.0154 USD |
0.0153 USD |
| 2024-08-20 |
0.0154 USD |
332.9707 |
0.0155 USD |
0.0152 USD |
0.0155 USD |
0.0152 USD |
| 2024-08-19 |
0.0151 USD |
30,442.6440 |
0.0153 USD |
0.0151 USD |
0.0153 USD |
0.0152 USD |
| 2024-08-18 |
0.0155 USD |
523.7850 |
0.0154 USD |
0.0154 USD |
0.0156 USD |
0.0155 USD |
| 2024-08-17 |
0.0151 USD |
579.6800 |
0.0151 USD |
0.0151 USD |
0.0152 USD |
0.0151 USD |
| 2024-08-16 |
0.0151 USD |
1,531.6086 |
0.0151 USD |
0.0150 USD |
0.0153 USD |
0.0153 USD |
| 2024-08-15 |
0.0159 USD |
47,977.5615 |
0.0157 USD |
0.0155 USD |
0.0164 USD |
0.0157 USD |
| 2024-08-14 |
0.0168 USD |
46,038.7290 |
0.0149 USD |
0.0149 USD |
0.0175 USD |
0.0159 USD |
| 2024-08-13 |
0.0151 USD |
8,096.1767 |
0.0149 USD |
0.0148 USD |
0.0152 USD |
0.0152 USD |
| 2024-08-12 |
0.0151 USD |
2,731.1300 |
0.0154 USD |
0.0152 USD |
0.0154 USD |
0.0152 USD |
| 2024-08-11 |
0.0155 USD |
35,658.9217 |
0.0164 USD |
0.0154 USD |
0.0164 USD |
0.0155 USD |
| 2024-08-10 |
0.0162 USD |
8,660.0520 |
0.0162 USD |
0.0160 USD |
0.0162 USD |
0.0160 USD |
| 2024-08-09 |
0.0163 USD |
26,030.3677 |
0.0166 USD |
0.0161 USD |
0.0166 USD |
0.0161 USD |
| 2024-08-08 |
0.0164 USD |
506,186.0041 |
0.0158 USD |
0.0158 USD |
0.0165 USD |
0.0165 USD |
| 2024-08-07 |
0.0165 USD |
1,611.3682 |
0.0168 USD |
0.0163 USD |
0.0168 USD |
0.0165 USD |
| 2024-08-06 |
0.0157 USD |
611,540.2892 |
0.0153 USD |
0.0153 USD |
0.0175 USD |
0.0175 USD |
| 2024-08-05 |
0.0145 USD |
544,461.0586 |
0.0155 USD |
0.0138 USD |
0.0155 USD |
0.0152 USD |
| 2024-08-04 |
0.0158 USD |
25,950.9803 |
0.0167 USD |
0.0152 USD |
0.0168 USD |
0.0157 USD |
| 2024-08-03 |
0.0169 USD |
2,011,569.6946 |
0.0167 USD |
0.0163 USD |
0.0172 USD |
0.0164 USD |
| 2024-08-02 |
0.0172 USD |
26,849.1422 |
0.0169 USD |
0.0168 USD |
0.0181 USD |
0.0172 USD |
| 2024-08-01 |
0.0172 USD |
21,947.0038 |
0.0169 USD |
0.0169 USD |
0.0175 USD |
0.0170 USD |
| 2024-07-31 |
0.0177 USD |
1,111,206.6631 |
0.0179 USD |
0.0176 USD |
0.0180 USD |
0.0177 USD |
| 2024-07-30 |
0.0181 USD |
1,018,734.9293 |
0.0183 USD |
0.0180 USD |
0.0184 USD |
0.0180 USD |
| 2024-07-29 |
0.0186 USD |
4,332.7492 |
0.0189 USD |
0.0180 USD |
0.0189 USD |
0.0182 USD |
| 2024-07-28 |
0.0189 USD |
11,793.5190 |
0.0190 USD |
0.0188 USD |
0.0190 USD |
0.0188 USD |
| 2024-07-27 |
0.0192 USD |
39,211.1219 |
0.0194 USD |
0.0189 USD |
0.0194 USD |
0.0190 USD |
| 2024-07-26 |
0.0192 USD |
20,393.9623 |
0.0190 USD |
0.0189 USD |
0.0193 USD |
0.0193 USD |
| 2024-07-25 |
0.0184 USD |
71,887.6335 |
0.0191 USD |
0.0178 USD |
0.0191 USD |
0.0185 USD |
| 2024-07-24 |
0.0194 USD |
6,975.1656 |
0.0198 USD |
0.0191 USD |
0.0198 USD |
0.0191 USD |
| 2024-07-23 |
0.0200 USD |
10,799.7732 |
0.0201 USD |
0.0192 USD |
0.0202 USD |
0.0192 USD |
| 2024-07-22 |
0.0202 USD |
5,474.7025 |
0.0204 USD |
0.0199 USD |
0.0204 USD |
0.0199 USD |
| 2024-07-21 |
0.0202 USD |
17,015.6162 |
0.0202 USD |
0.0199 USD |
0.0204 USD |
0.0199 USD |
| 2024-07-20 |
0.0203 USD |
22,107.2418 |
0.0202 USD |
0.0201 USD |
0.0205 USD |
0.0203 USD |
| 2024-07-19 |
0.0201 USD |
29,523.2932 |
0.0200 USD |
0.0196 USD |
0.0206 USD |
0.0206 USD |
| 2024-07-18 |
0.0204 USD |
33,810.1665 |
0.0210 USD |
0.0198 USD |
0.0211 USD |
0.0198 USD |
| 2024-07-17 |
0.0215 USD |
9,380.1872 |
0.0211 USD |
0.0211 USD |
0.0230 USD |
0.0214 USD |
| 2024-07-16 |
0.0210 USD |
8,851.6472 |
0.0211 USD |
0.0210 USD |
0.0211 USD |
0.0210 USD |
| 2024-07-15 |
0.0208 USD |
23,939.6027 |
0.0204 USD |
0.0204 USD |
0.0210 USD |
0.0208 USD |
| 2024-07-14 |
0.0199 USD |
759.1503 |
0.0198 USD |
0.0198 USD |
0.0200 USD |
0.0200 USD |
| 2024-07-13 |
0.0196 USD |
46,204.0795 |
0.0195 USD |
0.0195 USD |
0.0200 USD |
0.0197 USD |
| 2024-07-12 |
0.0190 USD |
268,397.4404 |
0.0189 USD |
0.0186 USD |
0.0194 USD |
0.0190 USD |
| 2024-07-11 |
0.0197 USD |
862,454.9735 |
0.0186 USD |
0.0185 USD |
0.0202 USD |
0.0191 USD |
| 2024-07-10 |
0.0197 USD |
387,329.4583 |
0.0203 USD |
0.0194 USD |
0.0203 USD |
0.0194 USD |
| 2024-07-09 |
0.0204 USD |
6,870.6991 |
0.0206 USD |
0.0202 USD |
0.0206 USD |
0.0202 USD |
| 2024-07-07 |
0.0206 USD |
3,987.7902 |
0.0214 USD |
0.0206 USD |
0.0214 USD |
0.0207 USD |
| 2024-07-06 |
0.0210 USD |
14,062.1202 |
0.0206 USD |
0.0205 USD |
0.0213 USD |
0.0211 USD |