Market [unlinked] / USD
Identifier on Bitfinex: tFLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-22 |
0.0419 USD |
4,249,447.3826 |
0.0424 USD |
0.0411 USD |
0.0437 USD |
0.0419 USD |
| 2023-02-21 |
0.0424 USD |
1,431,291.1320 |
0.0414 USD |
0.0399 USD |
0.0486 USD |
0.0466 USD |
| 2023-02-20 |
0.0405 USD |
511,524.7821 |
0.0402 USD |
0.0400 USD |
0.0417 USD |
0.0408 USD |
| 2023-02-19 |
0.0400 USD |
10,865.1209 |
0.0400 USD |
0.0400 USD |
0.0404 USD |
0.0400 USD |
| 2023-02-18 |
0.0402 USD |
2,434.6139 |
0.0400 USD |
0.0399 USD |
0.0404 USD |
0.0401 USD |
| 2023-02-17 |
0.0401 USD |
1,617,686.0966 |
0.0401 USD |
0.0397 USD |
0.0403 USD |
0.0402 USD |
| 2023-02-16 |
0.0420 USD |
4,300,709.8450 |
0.0427 USD |
0.0411 USD |
0.0427 USD |
0.0411 USD |
| 2023-02-15 |
0.0423 USD |
177,302.0178 |
0.0425 USD |
0.0414 USD |
0.0432 USD |
0.0432 USD |
| 2023-02-14 |
0.0404 USD |
178,111.4456 |
0.0397 USD |
0.0396 USD |
0.0419 USD |
0.0419 USD |
| 2023-02-13 |
0.0395 USD |
363,220.3594 |
0.0399 USD |
0.0381 USD |
0.0401 USD |
0.0393 USD |
| 2023-02-12 |
0.0404 USD |
406,284.7789 |
0.0405 USD |
0.0398 USD |
0.0410 USD |
0.0398 USD |
| 2023-02-11 |
0.0406 USD |
112,016.7055 |
0.0410 USD |
0.0397 USD |
0.0410 USD |
0.0409 USD |
| 2023-02-10 |
0.0390 USD |
107,824.3412 |
0.0375 USD |
0.0375 USD |
0.0396 USD |
0.0391 USD |
| 2023-02-09 |
0.0397 USD |
294,712.9422 |
0.0405 USD |
0.0378 USD |
0.0408 USD |
0.0378 USD |
| 2023-02-08 |
0.0401 USD |
116,517.3194 |
0.0405 USD |
0.0399 USD |
0.0410 USD |
0.0399 USD |
| 2023-02-07 |
0.0397 USD |
228,416.6183 |
0.0389 USD |
0.0389 USD |
0.0403 USD |
0.0401 USD |
| 2023-02-06 |
0.0389 USD |
84,169.7985 |
0.0392 USD |
0.0390 USD |
0.0402 USD |
0.0390 USD |
| 2023-02-05 |
0.0392 USD |
57,728.1786 |
0.0410 USD |
0.0389 USD |
0.0414 USD |
0.0389 USD |
| 2023-02-04 |
0.0404 USD |
600,059.5152 |
0.0406 USD |
0.0403 USD |
0.0410 USD |
0.0406 USD |
| 2023-02-03 |
0.0411 USD |
2,373,630.2756 |
0.0417 USD |
0.0406 USD |
0.0418 USD |
0.0406 USD |
| 2023-02-02 |
0.0431 USD |
1,768,183.3588 |
0.0433 USD |
0.0421 USD |
0.0436 USD |
0.0421 USD |
| 2023-02-01 |
0.0428 USD |
930,773.2495 |
0.0445 USD |
0.0414 USD |
0.0445 USD |
0.0433 USD |
| 2023-01-31 |
0.0437 USD |
1,219,950.1123 |
0.0437 USD |
0.0427 USD |
0.0445 USD |
0.0442 USD |
| 2023-01-30 |
0.0463 USD |
2,849,271.8318 |
0.0461 USD |
0.0429 USD |
0.0499 USD |
0.0431 USD |
| 2023-01-29 |
0.0450 USD |
3,778,839.1921 |
0.0437 USD |
0.0422 USD |
0.0482 USD |
0.0468 USD |
| 2023-01-28 |
0.0409 USD |
1,222,289.5073 |
0.0395 USD |
0.0379 USD |
0.0475 USD |
0.0460 USD |
| 2023-01-27 |
0.0366 USD |
800,736.5139 |
0.0358 USD |
0.0354 USD |
0.0383 USD |
0.0383 USD |
| 2023-01-26 |
0.0367 USD |
2,687,933.5483 |
0.0362 USD |
0.0361 USD |
0.0393 USD |
0.0366 USD |
| 2023-01-25 |
0.0353 USD |
3,760,620.5262 |
0.0357 USD |
0.0348 USD |
0.0358 USD |
0.0356 USD |
| 2023-01-24 |
0.0369 USD |
762,362.9624 |
0.0392 USD |
0.0369 USD |
0.0393 USD |
0.0369 USD |
| 2023-01-23 |
0.0399 USD |
2,500,332.1260 |
0.0401 USD |
0.0392 USD |
0.0405 USD |
0.0393 USD |
| 2023-01-22 |
0.0406 USD |
748,246.9457 |
0.0408 USD |
0.0396 USD |
0.0410 USD |
0.0399 USD |
| 2023-01-21 |
0.0404 USD |
2,424,794.6660 |
0.0404 USD |
0.0401 USD |
0.0408 USD |
0.0406 USD |
| 2023-01-20 |
0.0405 USD |
3,884,263.2438 |
0.0405 USD |
0.0391 USD |
0.0408 USD |
0.0405 USD |
| 2023-01-19 |
0.0401 USD |
1,007,484.4041 |
0.0404 USD |
0.0394 USD |
0.0412 USD |
0.0407 USD |
| 2023-01-18 |
0.0403 USD |
1,220,689.5052 |
0.0421 USD |
0.0390 USD |
0.0421 USD |
0.0401 USD |
| 2023-01-17 |
0.0422 USD |
4,019,871.7570 |
0.0433 USD |
0.0420 USD |
0.0433 USD |
0.0424 USD |
| 2023-01-16 |
0.0435 USD |
1,725,931.9916 |
0.0433 USD |
0.0426 USD |
0.0445 USD |
0.0436 USD |
| 2023-01-15 |
0.0431 USD |
3,532,477.8202 |
0.0434 USD |
0.0424 USD |
0.0436 USD |
0.0433 USD |
| 2023-01-14 |
0.0444 USD |
5,516,755.3684 |
0.0428 USD |
0.0420 USD |
0.0482 USD |
0.0435 USD |
| 2023-01-13 |
0.0430 USD |
4,945,365.9267 |
0.0440 USD |
0.0408 USD |
0.0444 USD |
0.0430 USD |
| 2023-01-12 |
0.0438 USD |
9,166,255.9922 |
0.0454 USD |
0.0421 USD |
0.0457 USD |
0.0443 USD |
| 2023-01-11 |
0.0461 USD |
10,963,583.0655 |
0.0416 USD |
0.0391 USD |
0.0518 USD |
0.0473 USD |
| 2023-01-10 |
0.0412 USD |
10,398,777.3892 |
0.0000 USD |
0.0000 USD |
0.0800 USD |
0.0404 USD |