Crypto exchange Bitfinex

Market Fractal (FCL) / USD

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