Identifier on Bitfinex: tFCLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-01 |
0.2414 USD |
200,688.1808 FCL |
0.2302 USD |
0.2302 USD |
0.2532 USD |
0.2511 USD |
| 2021-08-31 |
0.2296 USD |
286,148.9771 FCL |
0.2167 USD |
0.2132 USD |
0.2414 USD |
0.2299 USD |
| 2021-08-30 |
0.2316 USD |
59,835.0956 FCL |
0.2458 USD |
0.2178 USD |
0.2560 USD |
0.2243 USD |
| 2021-08-29 |
0.2488 USD |
83,163.8784 FCL |
0.2480 USD |
0.2387 USD |
0.2578 USD |
0.2547 USD |
| 2021-08-28 |
0.2358 USD |
53,566.2456 FCL |
0.2370 USD |
0.2269 USD |
0.2478 USD |
0.2458 USD |
| 2021-08-27 |
0.2294 USD |
152,431.7584 FCL |
0.2205 USD |
0.2158 USD |
0.2379 USD |
0.2368 USD |
| 2021-08-26 |
0.2242 USD |
18,545.9093 FCL |
0.2328 USD |
0.2107 USD |
0.2355 USD |
0.2193 USD |
| 2021-08-25 |
0.2339 USD |
105,560.8200 FCL |
0.2380 USD |
0.2200 USD |
0.2393 USD |
0.2239 USD |
| 2021-08-24 |
0.2447 USD |
165,265.7192 FCL |
0.2517 USD |
0.2337 USD |
0.2594 USD |
0.2337 USD |
| 2021-08-23 |
0.2550 USD |
161,035.0435 FCL |
0.2508 USD |
0.2484 USD |
0.2635 USD |
0.2516 USD |
| 2021-08-22 |
0.2522 USD |
120,879.1022 FCL |
0.2567 USD |
0.2418 USD |
0.2621 USD |
0.2479 USD |
| 2021-08-21 |
0.2545 USD |
186,979.4307 FCL |
0.2771 USD |
0.2519 USD |
0.2811 USD |
0.2519 USD |
| 2021-08-20 |
0.2840 USD |
46,252.5121 FCL |
0.2840 USD |
0.2770 USD |
0.2902 USD |
0.2770 USD |
| 2021-08-19 |
0.2749 USD |
110,186.2498 FCL |
0.2780 USD |
0.2678 USD |
0.2869 USD |
0.2868 USD |
| 2021-08-18 |
0.2892 USD |
163,955.0056 FCL |
0.2808 USD |
0.2757 USD |
0.2980 USD |
0.2773 USD |
| 2021-08-17 |
0.2877 USD |
158,020.4858 FCL |
0.2856 USD |
0.2813 USD |
0.2969 USD |
0.2849 USD |
| 2021-08-16 |
0.2900 USD |
81,502.6718 FCL |
0.3054 USD |
0.2789 USD |
0.3087 USD |
0.2853 USD |
| 2021-08-15 |
0.3094 USD |
64,436.3731 FCL |
0.3108 USD |
0.2939 USD |
0.3208 USD |
0.3053 USD |
| 2021-08-14 |
0.3224 USD |
301,670.6459 FCL |
0.3223 USD |
0.3116 USD |
0.3387 USD |
0.3163 USD |
| 2021-08-13 |
0.2794 USD |
519,737.2923 FCL |
0.2181 USD |
0.2181 USD |
0.3227 USD |
0.3205 USD |
| 2021-08-12 |
0.2225 USD |
212,139.5820 FCL |
0.2337 USD |
0.2120 USD |
0.2406 USD |
0.2181 USD |
| 2021-08-11 |
0.2349 USD |
96,675.3687 FCL |
0.2386 USD |
0.2336 USD |
0.2463 USD |
0.2336 USD |
| 2021-08-10 |
0.2395 USD |
66,203.6921 FCL |
0.2447 USD |
0.2316 USD |
0.2447 USD |
0.2412 USD |
| 2021-08-09 |
0.2459 USD |
117,033.6674 FCL |
0.2550 USD |
0.2343 USD |
0.2550 USD |
0.2399 USD |
| 2021-08-08 |
0.2581 USD |
36,476.5736 FCL |
0.2707 USD |
0.2471 USD |
0.2707 USD |
0.2523 USD |
| 2021-08-07 |
0.2643 USD |
32,617.1505 FCL |
0.2605 USD |
0.2583 USD |
0.2712 USD |
0.2690 USD |
| 2021-08-06 |
0.2517 USD |
174,730.5256 FCL |
0.2412 USD |
0.2348 USD |
0.2670 USD |
0.2614 USD |
| 2021-08-05 |
0.2335 USD |
234,200.6539 FCL |
0.2351 USD |
0.2152 USD |
0.2659 USD |
0.2430 USD |
| 2021-08-04 |
0.2341 USD |
131,323.9367 FCL |
0.2160 USD |
0.2073 USD |
0.2396 USD |
0.2332 USD |
| 2021-08-03 |
0.2187 USD |
105,734.0983 FCL |
0.2265 USD |
0.2123 USD |
0.2308 USD |
0.2159 USD |
| 2021-08-02 |
0.2432 USD |
717,417.4830 FCL |
0.2264 USD |
0.2166 USD |
0.2712 USD |
0.2297 USD |
| 2021-08-01 |
0.1894 USD |
1,721,546.7268 FCL |
0.1606 USD |
0.1606 USD |
0.2326 USD |
0.2265 USD |
| 2021-07-31 |
0.1577 USD |
755,423.7610 FCL |
0.1633 USD |
0.1522 USD |
0.1633 USD |
0.1616 USD |
| 2021-07-30 |
0.1598 USD |
1,006,983.7543 FCL |
0.1700 USD |
0.1426 USD |
0.1757 USD |
0.1589 USD |
| 2021-07-29 |
0.1666 USD |
638,955.8287 FCL |
0.1654 USD |
0.1630 USD |
0.1700 USD |
0.1700 USD |
| 2021-07-28 |
0.1652 USD |
844,776.4569 FCL |
0.1629 USD |
0.1611 USD |
0.1691 USD |
0.1671 USD |
| 2021-07-27 |
0.1570 USD |
886,569.7229 FCL |
0.1521 USD |
0.1487 USD |
0.1638 USD |
0.1627 USD |
| 2021-07-26 |
0.1523 USD |
1,161,171.7068 FCL |
0.1339 USD |
0.1331 USD |
0.1548 USD |
0.1527 USD |
| 2021-07-25 |
0.1349 USD |
650,765.4821 FCL |
0.1389 USD |
0.1304 USD |
0.1400 USD |
0.1323 USD |
| 2021-07-24 |
0.1327 USD |
689,605.4187 FCL |
0.1275 USD |
0.1271 USD |
0.1390 USD |
0.1384 USD |
| 2021-07-23 |
0.1233 USD |
795,878.2625 FCL |
0.1220 USD |
0.1174 USD |
0.1262 USD |
0.1247 USD |
| 2021-07-22 |
0.1176 USD |
760,447.6606 FCL |
0.1198 USD |
0.1156 USD |
0.1204 USD |
0.1187 USD |
| 2021-07-21 |
0.1123 USD |
1,099,358.2723 FCL |
0.1055 USD |
0.1035 USD |
0.1203 USD |
0.1172 USD |
| 2021-07-20 |
0.1070 USD |
1,160,376.4232 FCL |
0.1170 USD |
0.1033 USD |
0.1170 USD |
0.1047 USD |
| 2021-07-19 |
0.1188 USD |
567,696.6553 FCL |
0.1217 USD |
0.1133 USD |
0.1222 USD |
0.1150 USD |
| 2021-07-18 |
0.1264 USD |
438,223.5102 FCL |
0.1260 USD |
0.1198 USD |
0.1298 USD |
0.1215 USD |
| 2021-07-17 |
0.1296 USD |
783,186.2881 FCL |
0.1339 USD |
0.1255 USD |
0.1339 USD |
0.1262 USD |
| 2021-07-16 |
0.1317 USD |
467,419.2750 FCL |
0.1381 USD |
0.1314 USD |
0.1439 USD |
0.1320 USD |
| 2021-07-15 |
0.1385 USD |
354,007.9753 FCL |
0.2680 USD |
0.1348 USD |
0.2680 USD |
0.1379 USD |
| 2021-07-14 |
0.1438 USD |
5,793.7335 FCL |
0.1436 USD |
0.1419 USD |
0.1477 USD |
0.1437 USD |