Identifier on Bitfinex: tFCLUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-01-31 |
0.0218 USD |
101,951.7673 FCL |
0.0218 USD |
0.0218 USD |
0.0219 USD |
0.0218 USD |
2024-01-30 |
0.0219 USD |
56,089.1801 FCL |
0.0218 USD |
0.0218 USD |
0.0219 USD |
0.0218 USD |
2024-01-29 |
0.0218 USD |
8,325.8577 FCL |
0.0213 USD |
0.0212 USD |
0.0219 USD |
0.0219 USD |
2024-01-28 |
0.0220 USD |
5,540.4817 FCL |
0.0220 USD |
0.0219 USD |
0.0220 USD |
0.0220 USD |
2024-01-27 |
0.0220 USD |
215.5072 FCL |
0.0220 USD |
0.0220 USD |
0.0220 USD |
0.0220 USD |
2024-01-26 |
0.0219 USD |
70,978.3857 FCL |
0.0220 USD |
0.0219 USD |
0.0220 USD |
0.0220 USD |
2024-01-25 |
0.0220 USD |
3,905.1789 FCL |
0.0220 USD |
0.0219 USD |
0.0220 USD |
0.0220 USD |
2024-01-24 |
0.0220 USD |
3,615.7721 FCL |
0.0219 USD |
0.0213 USD |
0.0221 USD |
0.0220 USD |
2024-01-23 |
0.0219 USD |
132,584.7102 FCL |
0.0222 USD |
0.0218 USD |
0.0222 USD |
0.0219 USD |
2024-01-22 |
0.0221 USD |
146,619.7093 FCL |
0.0223 USD |
0.0219 USD |
0.0223 USD |
0.0222 USD |
2024-01-21 |
0.0225 USD |
26,152.2631 FCL |
0.0224 USD |
0.0223 USD |
0.0225 USD |
0.0224 USD |
2024-01-20 |
0.0226 USD |
23,737.0134 FCL |
0.0237 USD |
0.0218 USD |
0.0240 USD |
0.0224 USD |
2024-01-19 |
0.0234 USD |
30,790.8489 FCL |
0.0235 USD |
0.0206 USD |
0.0248 USD |
0.0240 USD |
2024-01-18 |
0.0227 USD |
437,746.1883 FCL |
0.0200 USD |
0.0189 USD |
0.0255 USD |
0.0253 USD |
2024-01-17 |
0.0175 USD |
1,025,322.1905 FCL |
0.0135 USD |
0.0130 USD |
0.0207 USD |
0.0198 USD |
2024-01-16 |
0.0135 USD |
145,992.2000 FCL |
0.0136 USD |
0.0128 USD |
0.0137 USD |
0.0135 USD |
2024-01-15 |
0.0136 USD |
2,729.2224 FCL |
0.0136 USD |
0.0136 USD |
0.0137 USD |
0.0136 USD |
2024-01-13 |
0.0137 USD |
12,942.9537 FCL |
0.0136 USD |
0.0135 USD |
0.0137 USD |
0.0136 USD |
2024-01-12 |
0.0136 USD |
1,049.3551 FCL |
0.0136 USD |
0.0135 USD |
0.0136 USD |
0.0136 USD |
2024-01-11 |
0.0136 USD |
7,480.4770 FCL |
0.0137 USD |
0.0130 USD |
0.0138 USD |
0.0136 USD |
2024-01-10 |
0.0134 USD |
202,445.7593 FCL |
0.0131 USD |
0.0131 USD |
0.0139 USD |
0.0138 USD |
2024-01-09 |
0.0131 USD |
12,775.7827 FCL |
0.0132 USD |
0.0126 USD |
0.0136 USD |
0.0131 USD |
2024-01-08 |
0.0131 USD |
11,416.1833 FCL |
0.0132 USD |
0.0129 USD |
0.0135 USD |
0.0132 USD |
2024-01-07 |
0.0133 USD |
3,701.8407 FCL |
0.0130 USD |
0.0130 USD |
0.0137 USD |
0.0133 USD |
2024-01-06 |
0.0134 USD |
11,232.1688 FCL |
0.0133 USD |
0.0128 USD |
0.0137 USD |
0.0132 USD |
2024-01-05 |
0.0131 USD |
38,298.9551 FCL |
0.0138 USD |
0.0126 USD |
0.0140 USD |
0.0133 USD |
2024-01-04 |
0.0132 USD |
199,136.1199 FCL |
0.0136 USD |
0.0126 USD |
0.0141 USD |
0.0138 USD |
2024-01-03 |
0.0137 USD |
139,686.9907 FCL |
0.0149 USD |
0.0124 USD |
0.0150 USD |
0.0133 USD |
2024-01-02 |
0.0149 USD |
17,975.3633 FCL |
0.0152 USD |
0.0141 USD |
0.0156 USD |
0.0148 USD |
2024-01-01 |
0.0155 USD |
105,095.4165 FCL |
0.0158 USD |
0.0143 USD |
0.0166 USD |
0.0155 USD |
2023-12-31 |
0.0156 USD |
55,711.4574 FCL |
0.0162 USD |
0.0153 USD |
0.0164 USD |
0.0158 USD |
2023-12-30 |
0.0151 USD |
62,533.7782 FCL |
0.0147 USD |
0.0140 USD |
0.0164 USD |
0.0164 USD |
2023-12-29 |
0.0154 USD |
41,098.2794 FCL |
0.0156 USD |
0.0148 USD |
0.0160 USD |
0.0152 USD |
2023-12-28 |
0.0161 USD |
134,076.7051 FCL |
0.0166 USD |
0.0155 USD |
0.0168 USD |
0.0156 USD |
2023-12-27 |
0.0141 USD |
335,147.3337 FCL |
0.0121 USD |
0.0116 USD |
0.0155 USD |
0.0154 USD |
2023-12-26 |
0.0125 USD |
93,871.9930 FCL |
0.0124 USD |
0.0117 USD |
0.0128 USD |
0.0123 USD |
2023-12-25 |
0.0126 USD |
11,668.5407 FCL |
0.0127 USD |
0.0123 USD |
0.0127 USD |
0.0127 USD |
2023-12-24 |
0.0125 USD |
17,073.1044 FCL |
0.0125 USD |
0.0122 USD |
0.0127 USD |
0.0127 USD |
2023-12-23 |
0.0126 USD |
11,812.4653 FCL |
0.0125 USD |
0.0124 USD |
0.0128 USD |
0.0127 USD |
2023-12-22 |
0.0120 USD |
120,807.7156 FCL |
0.0126 USD |
0.0115 USD |
0.0128 USD |
0.0127 USD |
2023-12-21 |
0.0131 USD |
119,240.2423 FCL |
0.0140 USD |
0.0125 USD |
0.0141 USD |
0.0126 USD |
2023-12-20 |
0.0141 USD |
11,120.1184 FCL |
0.0142 USD |
0.0140 USD |
0.0142 USD |
0.0140 USD |
2023-12-19 |
0.0141 USD |
13,871.7555 FCL |
0.0140 USD |
0.0138 USD |
0.0144 USD |
0.0142 USD |
2023-12-18 |
0.0141 USD |
53,953.0209 FCL |
0.0146 USD |
0.0139 USD |
0.0146 USD |
0.0140 USD |
2023-12-17 |
0.0147 USD |
9,776.3752 FCL |
0.0142 USD |
0.0140 USD |
0.0150 USD |
0.0146 USD |
2023-12-16 |
0.0142 USD |
82,758.3155 FCL |
0.0146 USD |
0.0140 USD |
0.0148 USD |
0.0141 USD |
2023-12-15 |
0.0151 USD |
102,223.9930 FCL |
0.0158 USD |
0.0145 USD |
0.0161 USD |
0.0149 USD |
2023-12-14 |
0.0162 USD |
649,046.0572 FCL |
0.0156 USD |
0.0150 USD |
0.0168 USD |
0.0158 USD |
2023-12-13 |
0.0156 USD |
21,867.2540 FCL |
0.0157 USD |
0.0154 USD |
0.0158 USD |
0.0155 USD |
2023-12-12 |
0.0158 USD |
52,241.8462 FCL |
0.0163 USD |
0.0152 USD |
0.0163 USD |
0.0157 USD |