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 |