Market [unlinked] / USD
Identifier on Bitfinex: tFLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-03 |
0.0316 USD |
20,793.8675 |
0.0307 USD |
0.0307 USD |
0.0316 USD |
0.0313 USD |
| 2024-05-02 |
0.0305 USD |
164,116.4183 |
0.0298 USD |
0.0298 USD |
0.0318 USD |
0.0307 USD |
| 2024-05-01 |
0.0284 USD |
37,337.1904 |
0.0290 USD |
0.0273 USD |
0.0293 USD |
0.0288 USD |
| 2024-04-30 |
0.0286 USD |
42,181.6947 |
0.0300 USD |
0.0275 USD |
0.0300 USD |
0.0275 USD |
| 2024-04-29 |
0.0298 USD |
870.2243 |
0.0297 USD |
0.0297 USD |
0.0303 USD |
0.0303 USD |
| 2024-04-28 |
0.0312 USD |
381.8236 |
0.0315 USD |
0.0308 USD |
0.0315 USD |
0.0308 USD |
| 2024-04-27 |
0.0309 USD |
18,198.2095 |
0.0302 USD |
0.0297 USD |
0.0307 USD |
0.0307 USD |
| 2024-04-26 |
0.0315 USD |
109,827.8860 |
0.0306 USD |
0.0306 USD |
0.0322 USD |
0.0322 USD |
| 2024-04-25 |
0.0305 USD |
6,052.8635 |
0.0305 USD |
0.0305 USD |
0.0309 USD |
0.0309 USD |
| 2024-04-24 |
0.0319 USD |
24,139.0498 |
0.0320 USD |
0.0311 USD |
0.0322 USD |
0.0311 USD |
| 2024-04-23 |
0.0324 USD |
92,416.1358 |
0.0327 USD |
0.0319 USD |
0.0328 USD |
0.0323 USD |
| 2024-04-22 |
0.0328 USD |
4,006,498.9365 |
0.0339 USD |
0.0327 USD |
0.0339 USD |
0.0329 USD |
| 2024-04-21 |
0.0340 USD |
808,995.9564 |
0.0341 USD |
0.0336 USD |
0.0344 USD |
0.0340 USD |
| 2024-04-20 |
0.0331 USD |
5,117,898.8315 |
0.0332 USD |
0.0325 USD |
0.0348 USD |
0.0340 USD |
| 2024-04-19 |
0.0319 USD |
212,815.3804 |
0.0316 USD |
0.0309 USD |
0.0322 USD |
0.0322 USD |
| 2024-04-18 |
0.0319 USD |
89,176.4580 |
0.0312 USD |
0.0312 USD |
0.0326 USD |
0.0326 USD |
| 2024-04-17 |
0.0312 USD |
94,909.2821 |
0.0315 USD |
0.0309 USD |
0.0324 USD |
0.0314 USD |
| 2024-04-16 |
0.0316 USD |
63,391.7886 |
0.0319 USD |
0.0303 USD |
0.0330 USD |
0.0316 USD |
| 2024-04-15 |
0.0343 USD |
156,766.6796 |
0.0336 USD |
0.0313 USD |
0.0352 USD |
0.0324 USD |
| 2024-04-14 |
0.0341 USD |
281,988.7306 |
0.0408 USD |
0.0317 USD |
0.0408 USD |
0.0334 USD |
| 2024-04-13 |
0.0306 USD |
392,464.1776 |
0.0339 USD |
0.0278 USD |
0.0341 USD |
0.0326 USD |
| 2024-04-12 |
0.0327 USD |
654,153.7406 |
0.0372 USD |
0.0283 USD |
0.0377 USD |
0.0341 USD |
| 2024-04-11 |
0.0383 USD |
4,476.7637 |
0.0387 USD |
0.0375 USD |
0.0387 USD |
0.0378 USD |
| 2024-04-10 |
0.0387 USD |
16,427.0658 |
0.0402 USD |
0.0376 USD |
0.0402 USD |
0.0386 USD |
| 2024-04-09 |
0.0401 USD |
50,998.3236 |
0.0410 USD |
0.0388 USD |
0.0410 USD |
0.0394 USD |
| 2024-04-08 |
0.0412 USD |
160,122.9679 |
0.0411 USD |
0.0406 USD |
0.0420 USD |
0.0412 USD |
| 2024-04-07 |
0.0419 USD |
438,670.3927 |
0.0406 USD |
0.0406 USD |
0.0447 USD |
0.0417 USD |
| 2024-04-06 |
0.0439 USD |
652,563.7029 |
0.0390 USD |
0.0381 USD |
0.0468 USD |
0.0421 USD |
| 2024-04-05 |
0.0387 USD |
111,440.0382 |
0.0388 USD |
0.0381 USD |
0.0399 USD |
0.0385 USD |
| 2024-04-04 |
0.0396 USD |
186,888.8162 |
0.0404 USD |
0.0381 USD |
0.0413 USD |
0.0383 USD |
| 2024-04-03 |
0.0430 USD |
926,136.7033 |
0.0408 USD |
0.0385 USD |
0.0462 USD |
0.0416 USD |
| 2024-04-02 |
0.0363 USD |
104,274.5779 |
0.0350 USD |
0.0341 USD |
0.0377 USD |
0.0377 USD |
| 2024-04-01 |
0.0389 USD |
230,268.4478 |
0.0409 USD |
0.0367 USD |
0.0409 USD |
0.0372 USD |
| 2024-03-31 |
0.0419 USD |
724,148.1868 |
0.0374 USD |
0.0369 USD |
0.0448 USD |
0.0404 USD |
| 2024-03-30 |
0.0354 USD |
58,479.0536 |
0.0342 USD |
0.0342 USD |
0.0362 USD |
0.0362 USD |
| 2024-03-29 |
0.0354 USD |
92,768.6420 |
0.0357 USD |
0.0337 USD |
0.0357 USD |
0.0338 USD |
| 2024-03-28 |
0.0349 USD |
19,097.4132 |
0.0340 USD |
0.0340 USD |
0.0356 USD |
0.0355 USD |
| 2024-03-27 |
0.0350 USD |
141,812.1239 |
0.0371 USD |
0.0339 USD |
0.0374 USD |
0.0343 USD |
| 2024-03-26 |
0.0371 USD |
181,812.3375 |
0.0375 USD |
0.0362 USD |
0.0376 USD |
0.0362 USD |
| 2024-03-25 |
0.0379 USD |
382,609.4410 |
0.0367 USD |
0.0356 USD |
0.0386 USD |
0.0381 USD |
| 2024-03-24 |
0.0343 USD |
449,531.2746 |
0.0335 USD |
0.0329 USD |
0.0354 USD |
0.0354 USD |
| 2024-03-23 |
0.0335 USD |
521,140.6449 |
0.0324 USD |
0.0319 USD |
0.0340 USD |
0.0336 USD |
| 2024-03-22 |
0.0330 USD |
404,358.9222 |
0.0330 USD |
0.0315 USD |
0.0339 USD |
0.0320 USD |
| 2024-03-21 |
0.0334 USD |
17,006.1731 |
0.0337 USD |
0.0332 USD |
0.0340 USD |
0.0332 USD |
| 2024-03-20 |
0.0305 USD |
1,594,447.2480 |
0.0307 USD |
0.0293 USD |
0.0341 USD |
0.0341 USD |
| 2024-03-19 |
0.0300 USD |
516,786.2273 |
0.0321 USD |
0.0283 USD |
0.0343 USD |
0.0333 USD |
| 2024-03-18 |
0.0332 USD |
661,584.9606 |
0.0360 USD |
0.0325 USD |
0.0360 USD |
0.0326 USD |
| 2024-03-17 |
0.0325 USD |
510,643.9318 |
0.0326 USD |
0.0322 USD |
0.0338 USD |
0.0338 USD |
| 2024-03-16 |
0.0347 USD |
221,032.1565 |
0.0368 USD |
0.0320 USD |
0.0368 USD |
0.0321 USD |
| 2024-03-15 |
0.0366 USD |
2,197,912.2798 |
0.0389 USD |
0.0356 USD |
0.0389 USD |
0.0363 USD |