Crypto exchange Bitfinex

Market Fractal (FCL) / USD

Identifier on Bitfinex: tFCLUSD
Date Price Volume Open Low High Close
2022-05-29 0.0401 USD 81,953.2348 FCL 0.0427 USD 0.0388 USD 0.0427 USD 0.0407 USD
2022-05-28 0.0425 USD 33,993.8939 FCL 0.0390 USD 0.0389 USD 0.0453 USD 0.0424 USD
2022-05-27 0.0399 USD 102,784.8041 FCL 0.0432 USD 0.0384 USD 0.0432 USD 0.0388 USD
2022-05-26 0.0436 USD 172,345.5333 FCL 0.0477 USD 0.0421 USD 0.0483 USD 0.0427 USD
2022-05-25 0.0492 USD 189,654.3063 FCL 0.0441 USD 0.0418 USD 0.0576 USD 0.0489 USD
2022-05-24 0.0412 USD 310,812.2577 FCL 0.0412 USD 0.0361 USD 0.0455 USD 0.0441 USD
2022-05-23 0.0401 USD 187,289.8726 FCL 0.0425 USD 0.0393 USD 0.0449 USD 0.0399 USD
2022-05-22 0.0426 USD 15,458.3457 FCL 0.0430 USD 0.0415 USD 0.0440 USD 0.0425 USD
2022-05-21 0.0434 USD 88,655.9734 FCL 0.0455 USD 0.0412 USD 0.0460 USD 0.0427 USD
2022-05-20 0.0460 USD 263,878.4810 FCL 0.0483 USD 0.0441 USD 0.0489 USD 0.0458 USD
2022-05-19 0.0449 USD 73,374.3751 FCL 0.0435 USD 0.0435 USD 0.0483 USD 0.0474 USD
2022-05-18 0.0466 USD 243,798.1555 FCL 0.0514 USD 0.0440 USD 0.0532 USD 0.0445 USD
2022-05-17 0.0473 USD 94,998.9726 FCL 0.0471 USD 0.0451 USD 0.0515 USD 0.0508 USD
2022-05-16 0.0459 USD 279,528.9686 FCL 0.0447 USD 0.0404 USD 0.0485 USD 0.0452 USD
2022-05-15 0.0448 USD 290,576.9802 FCL 0.0384 USD 0.0377 USD 0.0464 USD 0.0451 USD
2022-05-14 0.0380 USD 88,540.8572 FCL 0.0411 USD 0.0367 USD 0.0417 USD 0.0384 USD
2022-05-13 0.0405 USD 378,315.6705 FCL 0.0368 USD 0.0355 USD 0.0434 USD 0.0418 USD
2022-05-12 0.0402 USD 614,450.7136 FCL 0.0474 USD 0.0353 USD 0.0488 USD 0.0360 USD
2022-05-11 0.0566 USD 673,233.8484 FCL 0.0601 USD 0.0484 USD 0.0613 USD 0.0484 USD
2022-05-10 0.0602 USD 75,584.4992 FCL 0.0603 USD 0.0594 USD 0.0638 USD 0.0597 USD
2022-05-09 0.0638 USD 103,647.6644 FCL 0.0704 USD 0.0600 USD 0.0704 USD 0.0605 USD
2022-05-08 0.0744 USD 53,184.7003 FCL 0.0778 USD 0.0700 USD 0.0808 USD 0.0708 USD
2022-05-07 0.0771 USD 44,883.3048 FCL 0.0699 USD 0.0673 USD 0.0813 USD 0.0775 USD
2022-05-06 0.0685 USD 45,843.7062 FCL 0.0693 USD 0.0664 USD 0.0709 USD 0.0699 USD
2022-05-05 0.0728 USD 20,056.5932 FCL 0.0785 USD 0.0693 USD 0.0800 USD 0.0701 USD
2022-05-04 0.0781 USD 109,033.0106 FCL 0.0704 USD 0.0671 USD 0.0798 USD 0.0775 USD
2022-05-03 0.0727 USD 6,746.3226 FCL 0.0757 USD 0.0692 USD 0.0765 USD 0.0699 USD
2022-05-02 0.0756 USD 119,703.6595 FCL 0.0802 USD 0.0737 USD 0.0835 USD 0.0761 USD
2022-05-01 0.0878 USD 290,241.6642 FCL 0.0970 USD 0.0737 USD 0.0990 USD 0.0815 USD
2022-04-30 0.0971 USD 196,602.1320 FCL 0.1066 USD 0.0936 USD 0.1131 USD 0.0938 USD
2022-04-29 0.1092 USD 105,801.0291 FCL 0.1160 USD 0.1051 USD 0.1160 USD 0.1067 USD
2022-04-28 0.1082 USD 117,972.0040 FCL 0.1042 USD 0.1042 USD 0.1142 USD 0.1127 USD
2022-04-27 0.1079 USD 127,982.6661 FCL 0.1088 USD 0.0997 USD 0.1123 USD 0.1061 USD
2022-04-26 0.1106 USD 163,480.5674 FCL 0.1102 USD 0.1077 USD 0.1196 USD 0.1113 USD
2022-04-25 0.1026 USD 113,052.9861 FCL 0.1066 USD 0.0995 USD 0.1086 USD 0.1074 USD
2022-04-24 0.1086 USD 32,175.9637 FCL 0.1202 USD 0.1055 USD 0.1220 USD 0.1060 USD
2022-04-23 0.1191 USD 176,929.8330 FCL 0.1023 USD 0.0978 USD 0.1313 USD 0.1195 USD
2022-04-22 0.1017 USD 86,646.4281 FCL 0.0943 USD 0.0943 USD 0.1053 USD 0.1024 USD
2022-04-21 0.1009 USD 107,763.3525 FCL 0.0997 USD 0.0960 USD 0.1061 USD 0.0991 USD
2022-04-20 0.0995 USD 86,909.5217 FCL 0.1052 USD 0.0986 USD 0.1065 USD 0.1000 USD
2022-04-19 0.1010 USD 129,707.9333 FCL 0.0976 USD 0.0931 USD 0.1069 USD 0.1056 USD
2022-04-18 0.0944 USD 100,704.3848 FCL 0.1028 USD 0.0913 USD 0.1058 USD 0.0977 USD
2022-04-17 0.1067 USD 58,652.1158 FCL 0.1104 USD 0.1021 USD 0.1105 USD 0.1043 USD
2022-04-16 0.1160 USD 92,327.1511 FCL 0.1176 USD 0.1068 USD 0.1312 USD 0.1091 USD
2022-04-15 0.1080 USD 80,681.6391 FCL 0.0988 USD 0.0956 USD 0.1183 USD 0.1153 USD
2022-04-14 0.0986 USD 216,805.2379 FCL 0.1004 USD 0.0960 USD 0.1049 USD 0.0978 USD
2022-04-13 0.0966 USD 157,922.0081 FCL 0.0958 USD 0.0907 USD 0.1001 USD 0.0976 USD
2022-04-12 0.0966 USD 94,823.0605 FCL 0.0983 USD 0.0934 USD 0.0983 USD 0.0957 USD
2022-04-11 0.1099 USD 1,178,674.8716 FCL 0.1329 USD 0.0931 USD 0.1365 USD 0.0964 USD
2022-04-10 0.1338 USD 403,623.7543 FCL 0.1112 USD 0.1100 USD 0.1386 USD 0.1345 USD