Identifier on DigiFinex: flr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-16 |
0.0270 USDT |
1,235,208.8133 |
0.0289 USDT |
0.0283 USDT |
0.0284 USDT |
0.0283 USDT |
| 2023-03-15 |
0.0287 USDT |
7,014,105.0264 |
0.0298 USDT |
0.0235 USDT |
0.0282 USDT |
0.0267 USDT |
| 2023-03-14 |
0.0333 USDT |
693,400.7141 |
0.0337 USDT |
0.0328 USDT |
0.0331 USDT |
0.0328 USDT |
| 2023-03-13 |
0.0330 USDT |
1,243,095.7669 |
0.0335 USDT |
0.0333 USDT |
0.0337 USDT |
0.0337 USDT |
| 2023-03-12 |
0.0314 USDT |
692,265.5946 |
0.0313 USDT |
0.0312 USDT |
0.0315 USDT |
0.0318 USDT |
| 2023-03-11 |
0.0314 USDT |
1,815,390.3391 |
0.0304 USDT |
0.0304 USDT |
0.0318 USDT |
0.0320 USDT |
| 2023-03-10 |
0.0308 USDT |
202,531.6590 |
0.0309 USDT |
0.0309 USDT |
0.0311 USDT |
0.0316 USDT |
| 2023-03-09 |
0.0328 USDT |
725,177.5198 |
0.0328 USDT |
0.0313 USDT |
0.0317 USDT |
0.0319 USDT |
| 2023-03-08 |
0.0344 USDT |
235,752.8835 |
0.0338 USDT |
0.0333 USDT |
0.0334 USDT |
0.0335 USDT |
| 2023-03-07 |
0.0359 USDT |
188,575.8880 |
0.0353 USDT |
0.0351 USDT |
0.0352 USDT |
0.0352 USDT |
| 2023-03-06 |
0.0365 USDT |
159,349.8496 |
0.0363 USDT |
0.0361 USDT |
0.0363 USDT |
0.0363 USDT |
| 2023-03-05 |
0.0368 USDT |
169,012.2845 |
0.0366 USDT |
0.0364 USDT |
0.0366 USDT |
0.0365 USDT |
| 2023-03-04 |
0.0371 USDT |
593,921.5257 |
0.0369 USDT |
0.0359 USDT |
0.0362 USDT |
0.0359 USDT |
| 2023-03-03 |
0.0368 USDT |
1,149,394.3974 |
0.0368 USDT |
0.0367 USDT |
0.0372 USDT |
0.0374 USDT |
| 2023-03-02 |
0.0379 USDT |
462,958.7342 |
0.0372 USDT |
0.0371 USDT |
0.0372 USDT |
0.0373 USDT |
| 2023-03-01 |
0.0387 USDT |
3,620,055.1800 |
0.0384 USDT |
0.0378 USDT |
0.0383 USDT |
0.0382 USDT |
| 2023-02-28 |
0.0389 USDT |
315,105.7944 |
0.0390 USDT |
0.0385 USDT |
0.0386 USDT |
0.0385 USDT |
| 2023-02-27 |
0.0390 USDT |
591,405.3963 |
0.0386 USDT |
0.0385 USDT |
0.0386 USDT |
0.0391 USDT |
| 2023-02-26 |
0.0388 USDT |
297,539.4332 |
0.0386 USDT |
0.0386 USDT |
0.0390 USDT |
0.0388 USDT |
| 2023-02-25 |
0.0401 USDT |
523,227.9381 |
0.0386 USDT |
0.0383 USDT |
0.0385 USDT |
0.0387 USDT |
| 2023-02-24 |
0.0404 USDT |
868,548.3684 |
0.0405 USDT |
0.0395 USDT |
0.0398 USDT |
0.0395 USDT |
| 2023-02-23 |
0.0418 USDT |
734,286.5576 |
0.0420 USDT |
0.0408 USDT |
0.0414 USDT |
0.0414 USDT |
| 2023-02-22 |
0.0423 USDT |
721,560.0568 |
0.0432 USDT |
0.0419 USDT |
0.0422 USDT |
0.0422 USDT |
| 2023-02-21 |
0.0426 USDT |
7,096,495.3017 |
0.0401 USDT |
0.0400 USDT |
0.0432 USDT |
0.0429 USDT |
| 2023-02-20 |
0.0406 USDT |
986,745.4380 |
0.0408 USDT |
0.0405 USDT |
0.0408 USDT |
0.0408 USDT |
| 2023-02-19 |
0.0402 USDT |
327,871.6839 |
0.0400 USDT |
0.0400 USDT |
0.0401 USDT |
0.0402 USDT |
| 2023-02-18 |
0.0401 USDT |
383,655.2667 |
0.0400 USDT |
0.0399 USDT |
0.0401 USDT |
0.0403 USDT |
| 2023-02-17 |
0.0401 USDT |
783,978.8883 |
0.0397 USDT |
0.0397 USDT |
0.0402 USDT |
0.0402 USDT |
| 2023-02-16 |
0.0421 USDT |
486,497.1165 |
0.0416 USDT |
0.0403 USDT |
0.0404 USDT |
0.0403 USDT |
| 2023-02-15 |
0.0422 USDT |
299,845.4918 |
0.0427 USDT |
0.0426 USDT |
0.0431 USDT |
0.0431 USDT |
| 2023-02-14 |
0.0405 USDT |
461,116.0621 |
0.0408 USDT |
0.0408 USDT |
0.0413 USDT |
0.0415 USDT |
| 2023-02-13 |
0.0394 USDT |
239,788.4745 |
0.0401 USDT |
0.0391 USDT |
0.0393 USDT |
0.0393 USDT |
| 2023-02-12 |
0.0405 USDT |
1,971,687.5303 |
0.0410 USDT |
0.0404 USDT |
0.0406 USDT |
0.0405 USDT |
| 2023-02-11 |
0.0403 USDT |
1,052,973.7519 |
0.0397 USDT |
0.0397 USDT |
0.0398 USDT |
0.0408 USDT |
| 2023-02-10 |
0.0385 USDT |
1,039,943.2136 |
0.0393 USDT |
0.0389 USDT |
0.0391 USDT |
0.0391 USDT |
| 2023-02-09 |
0.0399 USDT |
1,222,121.9419 |
0.0387 USDT |
0.0384 USDT |
0.0387 USDT |
0.0386 USDT |
| 2023-02-08 |
0.0404 USDT |
1,009,111.2222 |
0.0400 USDT |
0.0399 USDT |
0.0399 USDT |
0.0399 USDT |
| 2023-02-07 |
0.0397 USDT |
622,206.1170 |
0.0392 USDT |
0.0392 USDT |
0.0396 USDT |
0.0402 USDT |
| 2023-02-06 |
0.0397 USDT |
703,720.0155 |
0.0397 USDT |
0.0389 USDT |
0.0391 USDT |
0.0389 USDT |
| 2023-02-05 |
0.0405 USDT |
658,695.7652 |
0.0394 USDT |
0.0389 USDT |
0.0390 USDT |
0.0390 USDT |
| 2023-02-04 |
0.0407 USDT |
508,565.9757 |
0.0406 USDT |
0.0405 USDT |
0.0406 USDT |
0.0408 USDT |
| 2023-02-03 |
0.0413 USDT |
288,930.0952 |
0.0412 USDT |
0.0408 USDT |
0.0409 USDT |
0.0408 USDT |
| 2023-02-02 |
0.0431 USDT |
1,160,310.3426 |
0.0427 USDT |
0.0425 USDT |
0.0426 USDT |
0.0425 USDT |
| 2023-02-01 |
0.0430 USDT |
1,268,434.7523 |
0.0414 USDT |
0.0414 USDT |
0.0417 USDT |
0.0436 USDT |
| 2023-01-31 |
0.0437 USDT |
2,122,434.1509 |
0.0440 USDT |
0.0436 USDT |
0.0443 USDT |
0.0451 USDT |
| 2023-01-30 |
0.0464 USDT |
1,342,276.2917 |
0.0451 USDT |
0.0428 USDT |
0.0441 USDT |
0.0433 USDT |
| 2023-01-29 |
0.0450 USDT |
557,932.8184 |
0.0440 USDT |
0.0438 USDT |
0.0443 USDT |
0.0444 USDT |
| 2023-01-28 |
0.0425 USDT |
6,660,330.1920 |
0.0417 USDT |
0.0397 USDT |
0.0410 USDT |
0.0447 USDT |
| 2023-01-27 |
0.0367 USDT |
473,025.5248 |
0.0373 USDT |
0.0373 USDT |
0.0376 USDT |
0.0384 USDT |
| 2023-01-26 |
0.0373 USDT |
395,812.0710 |
0.0367 USDT |
0.0366 USDT |
0.0366 USDT |
0.0366 USDT |