Market [unlinked] / USD
Identifier on Bitfinex: tFLRUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-09-10 |
0.0125 USD |
477,592.3106 |
0.0128 USD |
0.0121 USD |
0.0128 USD |
0.0125 USD |
2023-09-09 |
0.0126 USD |
1,082,865.8525 |
0.0127 USD |
0.0125 USD |
0.0127 USD |
0.0126 USD |
2023-09-08 |
0.0128 USD |
798,299.3865 |
0.0130 USD |
0.0126 USD |
0.0134 USD |
0.0127 USD |
2023-09-07 |
0.0128 USD |
906,395.3422 |
0.0128 USD |
0.0127 USD |
0.0128 USD |
0.0127 USD |
2023-09-06 |
0.0130 USD |
1,003,434.1357 |
0.0131 USD |
0.0128 USD |
0.0131 USD |
0.0129 USD |
2023-09-05 |
0.0131 USD |
417,203.1941 |
0.0131 USD |
0.0131 USD |
0.0132 USD |
0.0131 USD |
2023-09-04 |
0.0132 USD |
76,333.2912 |
0.0132 USD |
0.0130 USD |
0.0133 USD |
0.0131 USD |
2023-09-03 |
0.0130 USD |
58,690.8265 |
0.0131 USD |
0.0130 USD |
0.0133 USD |
0.0131 USD |
2023-09-02 |
0.0134 USD |
51,289.0504 |
0.0137 USD |
0.0133 USD |
0.0139 USD |
0.0133 USD |
2023-09-01 |
0.0137 USD |
1,590,819.9208 |
0.0133 USD |
0.0132 USD |
0.0138 USD |
0.0136 USD |
2023-08-31 |
0.0136 USD |
488,170.8208 |
0.0139 USD |
0.0131 USD |
0.0139 USD |
0.0133 USD |
2023-08-30 |
0.0136 USD |
621,529.8044 |
0.0142 USD |
0.0130 USD |
0.0142 USD |
0.0138 USD |
2023-08-29 |
0.0137 USD |
861,472.0549 |
0.0138 USD |
0.0135 USD |
0.0140 USD |
0.0139 USD |
2023-08-28 |
0.0137 USD |
150,166.7579 |
0.0138 USD |
0.0135 USD |
0.0139 USD |
0.0137 USD |
2023-08-27 |
0.0135 USD |
147,022.4053 |
0.0138 USD |
0.0134 USD |
0.0140 USD |
0.0138 USD |
2023-08-26 |
0.0135 USD |
162,503.8904 |
0.0135 USD |
0.0134 USD |
0.0140 USD |
0.0140 USD |
2023-08-25 |
0.0135 USD |
146,310.1157 |
0.0133 USD |
0.0132 USD |
0.0137 USD |
0.0135 USD |
2023-08-24 |
0.0133 USD |
10,680.1429 |
0.0133 USD |
0.0131 USD |
0.0135 USD |
0.0131 USD |
2023-08-23 |
0.0134 USD |
314,396.1313 |
0.0132 USD |
0.0131 USD |
0.0136 USD |
0.0136 USD |
2023-08-22 |
0.0131 USD |
221,997.7206 |
0.0133 USD |
0.0128 USD |
0.0134 USD |
0.0129 USD |
2023-08-21 |
0.0134 USD |
100,450.6155 |
0.0133 USD |
0.0131 USD |
0.0135 USD |
0.0131 USD |
2023-08-20 |
0.0133 USD |
161,989.0918 |
0.0132 USD |
0.0131 USD |
0.0134 USD |
0.0132 USD |
2023-08-19 |
0.0134 USD |
519,704.0095 |
0.0131 USD |
0.0131 USD |
0.0135 USD |
0.0132 USD |
2023-08-18 |
0.0130 USD |
1,084,456.5648 |
0.0129 USD |
0.0123 USD |
0.0133 USD |
0.0133 USD |
2023-08-17 |
0.0136 USD |
1,307,918.0600 |
0.0136 USD |
0.0133 USD |
0.0140 USD |
0.0136 USD |
2023-08-16 |
0.0143 USD |
38,262.3824 |
0.0145 USD |
0.0137 USD |
0.0145 USD |
0.0140 USD |
2023-08-15 |
0.0147 USD |
449,884.2716 |
0.0150 USD |
0.0141 USD |
0.0151 USD |
0.0144 USD |
2023-08-14 |
0.0149 USD |
274,503.1373 |
0.0150 USD |
0.0147 USD |
0.0150 USD |
0.0149 USD |
2023-08-13 |
0.0151 USD |
68,984.1596 |
0.0150 USD |
0.0150 USD |
0.0153 USD |
0.0150 USD |
2023-08-12 |
0.0151 USD |
116,827.4759 |
0.0150 USD |
0.0148 USD |
0.0151 USD |
0.0151 USD |
2023-08-11 |
0.0155 USD |
180,366.9741 |
0.0154 USD |
0.0150 USD |
0.0156 USD |
0.0150 USD |
2023-08-10 |
0.0152 USD |
202,819.4863 |
0.0151 USD |
0.0150 USD |
0.0153 USD |
0.0151 USD |
2023-08-09 |
0.0153 USD |
615,372.2798 |
0.0148 USD |
0.0147 USD |
0.0161 USD |
0.0149 USD |
2023-08-08 |
0.0145 USD |
294,031.5012 |
0.0149 USD |
0.0143 USD |
0.0150 USD |
0.0150 USD |
2023-08-07 |
0.0148 USD |
183,688.9411 |
0.0146 USD |
0.0144 USD |
0.0149 USD |
0.0149 USD |
2023-08-06 |
0.0144 USD |
763,457.5572 |
0.0144 USD |
0.0143 USD |
0.0145 USD |
0.0144 USD |
2023-08-05 |
0.0144 USD |
1,246,230.9623 |
0.0144 USD |
0.0142 USD |
0.0146 USD |
0.0144 USD |
2023-08-04 |
0.0144 USD |
1,393,924.5306 |
0.0146 USD |
0.0144 USD |
0.0147 USD |
0.0144 USD |
2023-08-03 |
0.0145 USD |
7,065,751.7595 |
0.0145 USD |
0.0143 USD |
0.0148 USD |
0.0145 USD |
2023-08-02 |
0.0147 USD |
6,517,813.6761 |
0.0149 USD |
0.0144 USD |
0.0150 USD |
0.0145 USD |
2023-08-01 |
0.0148 USD |
2,612,590.8660 |
0.0146 USD |
0.0145 USD |
0.0152 USD |
0.0149 USD |
2023-07-31 |
0.0149 USD |
1,334,726.9817 |
0.0149 USD |
0.0145 USD |
0.0155 USD |
0.0145 USD |
2023-07-30 |
0.0149 USD |
182,433.7453 |
0.0151 USD |
0.0147 USD |
0.0152 USD |
0.0148 USD |
2023-07-29 |
0.0148 USD |
115,763.5234 |
0.0150 USD |
0.0147 USD |
0.0150 USD |
0.0148 USD |
2023-07-28 |
0.0152 USD |
2,236,557.1458 |
0.0142 USD |
0.0142 USD |
0.0158 USD |
0.0145 USD |
2023-07-27 |
0.0143 USD |
174,629.7904 |
0.0142 USD |
0.0141 USD |
0.0147 USD |
0.0141 USD |
2023-07-26 |
0.0141 USD |
38,743.3860 |
0.0139 USD |
0.0139 USD |
0.0142 USD |
0.0141 USD |
2023-07-25 |
0.0141 USD |
132,969.6823 |
0.0141 USD |
0.0138 USD |
0.0146 USD |
0.0140 USD |
2023-07-24 |
0.0144 USD |
177,111.5130 |
0.0145 USD |
0.0139 USD |
0.0148 USD |
0.0139 USD |
2023-07-23 |
0.0142 USD |
74,060.2600 |
0.0144 USD |
0.0141 USD |
0.0147 USD |
0.0143 USD |