Identifier on Bitfinex: tFCLUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-26 |
0.2673 USD |
32,108.1195 FCL |
0.2978 USD |
0.2613 USD |
0.3006 USD |
0.2685 USD |
| 2021-11-25 |
0.2961 USD |
71,621.0182 FCL |
0.2857 USD |
0.2781 USD |
0.3079 USD |
0.2965 USD |
| 2021-11-24 |
0.2872 USD |
11,506.3881 FCL |
0.2872 USD |
0.2813 USD |
0.2929 USD |
0.2858 USD |
| 2021-11-23 |
0.2872 USD |
17,425.6733 FCL |
0.2780 USD |
0.2765 USD |
0.3041 USD |
0.2814 USD |
| 2021-11-22 |
0.2846 USD |
14,431.1124 FCL |
0.2890 USD |
0.2752 USD |
0.2910 USD |
0.2806 USD |
| 2021-11-21 |
0.3033 USD |
35,016.3216 FCL |
0.3162 USD |
0.2857 USD |
0.3208 USD |
0.2857 USD |
| 2021-11-20 |
0.3066 USD |
34,295.6284 FCL |
0.2994 USD |
0.2855 USD |
0.3134 USD |
0.3085 USD |
| 2021-11-19 |
0.2886 USD |
13,844.7275 FCL |
0.2742 USD |
0.2714 USD |
0.3012 USD |
0.2926 USD |
| 2021-11-18 |
0.2912 USD |
22,543.4447 FCL |
0.3006 USD |
0.2706 USD |
0.3119 USD |
0.2721 USD |
| 2021-11-17 |
0.2960 USD |
20,936.6249 FCL |
0.3039 USD |
0.2921 USD |
0.3126 USD |
0.2943 USD |
| 2021-11-16 |
0.3082 USD |
166,823.3499 FCL |
0.3176 USD |
0.2959 USD |
0.3251 USD |
0.3054 USD |
| 2021-11-15 |
0.3326 USD |
47,798.3244 FCL |
0.3356 USD |
0.3165 USD |
0.3474 USD |
0.3259 USD |
| 2021-11-14 |
0.3403 USD |
14,593.1657 FCL |
0.3408 USD |
0.3280 USD |
0.3543 USD |
0.3360 USD |
| 2021-11-13 |
0.3422 USD |
27,846.3353 FCL |
0.3428 USD |
0.3275 USD |
0.3541 USD |
0.3445 USD |
| 2021-11-12 |
0.3581 USD |
16,904.8769 FCL |
0.3586 USD |
0.3210 USD |
0.3801 USD |
0.3370 USD |
| 2021-11-11 |
0.3562 USD |
16,405.1252 FCL |
0.3559 USD |
0.3515 USD |
0.3749 USD |
0.3590 USD |
| 2021-11-10 |
0.3920 USD |
88,878.6230 FCL |
0.4039 USD |
0.3313 USD |
0.4138 USD |
0.3535 USD |
| 2021-11-09 |
0.3913 USD |
66,238.8819 FCL |
0.3758 USD |
0.3688 USD |
0.4383 USD |
0.4050 USD |
| 2021-11-08 |
0.3654 USD |
18,611.8145 FCL |
0.3612 USD |
0.3538 USD |
0.3795 USD |
0.3743 USD |
| 2021-11-07 |
0.3653 USD |
39,748.3221 FCL |
0.3507 USD |
0.3429 USD |
0.3693 USD |
0.3613 USD |
| 2021-11-06 |
0.3566 USD |
27,250.6386 FCL |
0.3663 USD |
0.3462 USD |
0.3663 USD |
0.3472 USD |
| 2021-11-05 |
0.3640 USD |
12,186.1053 FCL |
0.3720 USD |
0.3478 USD |
0.3761 USD |
0.3660 USD |
| 2021-11-04 |
0.3743 USD |
46,075.0515 FCL |
0.3810 USD |
0.3661 USD |
0.3835 USD |
0.3767 USD |
| 2021-11-03 |
0.4070 USD |
10,397.3142 FCL |
0.4069 USD |
0.3825 USD |
0.4145 USD |
0.3852 USD |
| 2021-11-02 |
0.4078 USD |
36,279.9893 FCL |
0.4088 USD |
0.3956 USD |
0.4233 USD |
0.4072 USD |
| 2021-11-01 |
0.4307 USD |
87,085.1824 FCL |
0.4314 USD |
0.4072 USD |
0.4522 USD |
0.4116 USD |
| 2021-10-31 |
0.4360 USD |
145,197.5974 FCL |
0.3708 USD |
0.3661 USD |
0.4708 USD |
0.4389 USD |
| 2021-10-30 |
0.3697 USD |
74,597.6391 FCL |
0.4049 USD |
0.3661 USD |
0.4049 USD |
0.3720 USD |
| 2021-10-29 |
0.3973 USD |
81,446.1139 FCL |
0.3876 USD |
0.3840 USD |
0.4246 USD |
0.4069 USD |
| 2021-10-28 |
0.3794 USD |
47,658.4432 FCL |
0.3642 USD |
0.3564 USD |
0.4028 USD |
0.3890 USD |
| 2021-10-27 |
0.3829 USD |
43,262.5033 FCL |
0.3863 USD |
0.3636 USD |
0.3982 USD |
0.3656 USD |
| 2021-10-26 |
0.4079 USD |
57,024.7775 FCL |
0.4145 USD |
0.3917 USD |
0.4196 USD |
0.3917 USD |
| 2021-10-25 |
0.4125 USD |
105,251.1142 FCL |
0.3786 USD |
0.3725 USD |
0.4287 USD |
0.4092 USD |
| 2021-10-24 |
0.3850 USD |
86,200.0174 FCL |
0.3994 USD |
0.3719 USD |
0.4077 USD |
0.3783 USD |
| 2021-10-23 |
0.3749 USD |
95,197.0496 FCL |
0.3805 USD |
0.3637 USD |
0.4004 USD |
0.3992 USD |
| 2021-10-22 |
0.3880 USD |
54,270.7780 FCL |
0.4226 USD |
0.3660 USD |
0.4226 USD |
0.3748 USD |
| 2021-10-21 |
0.3975 USD |
109,127.0029 FCL |
0.4939 USD |
0.3903 USD |
0.4939 USD |
0.3997 USD |
| 2021-10-20 |
0.4907 USD |
67,413.0126 FCL |
0.5313 USD |
0.4759 USD |
0.5353 USD |
0.4910 USD |
| 2021-10-19 |
0.4873 USD |
39,344.3710 FCL |
0.4715 USD |
0.4473 USD |
0.5358 USD |
0.5042 USD |
| 2021-10-18 |
0.4645 USD |
57,130.4991 FCL |
0.4904 USD |
0.4506 USD |
0.4995 USD |
0.4672 USD |
| 2021-10-17 |
0.4967 USD |
84,843.2199 FCL |
0.4374 USD |
0.4337 USD |
0.5241 USD |
0.4938 USD |
| 2021-10-16 |
0.4490 USD |
73,354.6193 FCL |
0.4679 USD |
0.4300 USD |
0.4680 USD |
0.4368 USD |
| 2021-10-15 |
0.4653 USD |
94,338.4875 FCL |
0.4760 USD |
0.4409 USD |
0.4931 USD |
0.4691 USD |
| 2021-10-14 |
0.4419 USD |
250,840.8035 FCL |
0.4002 USD |
0.4002 USD |
0.4803 USD |
0.4571 USD |
| 2021-10-13 |
0.3887 USD |
71,588.8747 FCL |
0.3866 USD |
0.3661 USD |
0.4130 USD |
0.4078 USD |
| 2021-10-12 |
0.3761 USD |
156,814.6878 FCL |
0.3690 USD |
0.3615 USD |
0.4076 USD |
0.3866 USD |
| 2021-10-11 |
0.3699 USD |
171,988.2343 FCL |
0.3611 USD |
0.3530 USD |
0.3930 USD |
0.3726 USD |
| 2021-10-10 |
0.3823 USD |
101,786.1718 FCL |
0.3884 USD |
0.3610 USD |
0.3952 USD |
0.3660 USD |
| 2021-10-09 |
0.3917 USD |
100,192.9721 FCL |
0.3948 USD |
0.3858 USD |
0.4045 USD |
0.3941 USD |
| 2021-10-08 |
0.4015 USD |
748,912.1391 FCL |
0.3905 USD |
0.3845 USD |
0.4199 USD |
0.4020 USD |