Market [unlinked] / USD
Identifier on Bitfinex: tFLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
0.0231 USD |
174,247.2467 |
0.0232 USD |
0.0229 USD |
0.0233 USD |
0.0232 USD |
| 2023-06-01 |
0.0229 USD |
1,326,174.5155 |
0.0234 USD |
0.0228 USD |
0.0234 USD |
0.0232 USD |
| 2023-05-31 |
0.0239 USD |
413,254.4460 |
0.0246 USD |
0.0231 USD |
0.0247 USD |
0.0232 USD |
| 2023-05-30 |
0.0247 USD |
243,077.4087 |
0.0245 USD |
0.0244 USD |
0.0250 USD |
0.0246 USD |
| 2023-05-29 |
0.0258 USD |
173,695.2067 |
0.0260 USD |
0.0255 USD |
0.0260 USD |
0.0255 USD |
| 2023-05-28 |
0.0258 USD |
434,081.1403 |
0.0255 USD |
0.0255 USD |
0.0263 USD |
0.0257 USD |
| 2023-05-27 |
0.0256 USD |
490,579.3781 |
0.0255 USD |
0.0254 USD |
0.0257 USD |
0.0255 USD |
| 2023-05-26 |
0.0257 USD |
2,761,696.3874 |
0.0259 USD |
0.0255 USD |
0.0259 USD |
0.0258 USD |
| 2023-05-25 |
0.0262 USD |
3,393,739.9490 |
0.0270 USD |
0.0258 USD |
0.0270 USD |
0.0261 USD |
| 2023-05-24 |
0.0272 USD |
402,564.3686 |
0.0277 USD |
0.0271 USD |
0.0278 USD |
0.0271 USD |
| 2023-05-23 |
0.0279 USD |
4,832.3223 |
0.0278 USD |
0.0277 USD |
0.0281 USD |
0.0277 USD |
| 2023-05-22 |
0.0277 USD |
152,836.5108 |
0.0273 USD |
0.0273 USD |
0.0281 USD |
0.0276 USD |
| 2023-05-21 |
0.0282 USD |
163,701.4708 |
0.0280 USD |
0.0278 USD |
0.0287 USD |
0.0279 USD |
| 2023-05-20 |
0.0277 USD |
240,550.5920 |
0.0275 USD |
0.0275 USD |
0.0280 USD |
0.0279 USD |
| 2023-05-19 |
0.0280 USD |
566,301.8098 |
0.0279 USD |
0.0276 USD |
0.0280 USD |
0.0279 USD |
| 2023-05-18 |
0.0279 USD |
498,616.0830 |
0.0279 USD |
0.0273 USD |
0.0284 USD |
0.0280 USD |
| 2023-05-17 |
0.0280 USD |
1,139,868.5319 |
0.0269 USD |
0.0269 USD |
0.0288 USD |
0.0276 USD |
| 2023-05-16 |
0.0270 USD |
356,951.1362 |
0.0282 USD |
0.0270 USD |
0.0286 USD |
0.0272 USD |
| 2023-05-15 |
0.0283 USD |
1,168,722.1062 |
0.0282 USD |
0.0278 USD |
0.0288 USD |
0.0284 USD |
| 2023-05-14 |
0.0280 USD |
1,198,707.1638 |
0.0276 USD |
0.0275 USD |
0.0284 USD |
0.0282 USD |
| 2023-05-13 |
0.0277 USD |
1,156,617.6765 |
0.0276 USD |
0.0273 USD |
0.0280 USD |
0.0277 USD |
| 2023-05-12 |
0.0273 USD |
1,826,714.9827 |
0.0273 USD |
0.0270 USD |
0.0277 USD |
0.0274 USD |
| 2023-05-11 |
0.0273 USD |
1,188,863.2435 |
0.0280 USD |
0.0273 USD |
0.0289 USD |
0.0273 USD |
| 2023-05-10 |
0.0280 USD |
981,987.5250 |
0.0278 USD |
0.0276 USD |
0.0286 USD |
0.0281 USD |
| 2023-05-09 |
0.0286 USD |
2,008,781.9287 |
0.0283 USD |
0.0276 USD |
0.0297 USD |
0.0279 USD |
| 2023-05-08 |
0.0288 USD |
4,070,359.6523 |
0.0287 USD |
0.0275 USD |
0.0305 USD |
0.0279 USD |
| 2023-05-07 |
0.0292 USD |
2,630,504.3514 |
0.0291 USD |
0.0279 USD |
0.0314 USD |
0.0287 USD |
| 2023-05-06 |
0.0282 USD |
1,609,728.7901 |
0.0285 USD |
0.0275 USD |
0.0286 USD |
0.0284 USD |
| 2023-05-05 |
0.0287 USD |
948,516.5729 |
0.0288 USD |
0.0285 USD |
0.0289 USD |
0.0285 USD |
| 2023-05-04 |
0.0292 USD |
2,345,528.1077 |
0.0294 USD |
0.0288 USD |
0.0307 USD |
0.0289 USD |
| 2023-05-03 |
0.0291 USD |
936,650.0325 |
0.0294 USD |
0.0289 USD |
0.0296 USD |
0.0291 USD |
| 2023-05-02 |
0.0296 USD |
1,321,164.4970 |
0.0302 USD |
0.0293 USD |
0.0302 USD |
0.0296 USD |
| 2023-05-01 |
0.0304 USD |
675,853.8709 |
0.0309 USD |
0.0302 USD |
0.0311 USD |
0.0302 USD |
| 2023-04-30 |
0.0309 USD |
377,451.7241 |
0.0319 USD |
0.0311 USD |
0.0319 USD |
0.0311 USD |
| 2023-04-29 |
0.0314 USD |
623,975.8106 |
0.0310 USD |
0.0310 USD |
0.0319 USD |
0.0316 USD |
| 2023-04-28 |
0.0314 USD |
1,705,762.9374 |
0.0315 USD |
0.0311 USD |
0.0317 USD |
0.0312 USD |
| 2023-04-27 |
0.0317 USD |
404,073.6215 |
0.0318 USD |
0.0312 USD |
0.0321 USD |
0.0316 USD |
| 2023-04-26 |
0.0321 USD |
1,780,739.9003 |
0.0321 USD |
0.0314 USD |
0.0326 USD |
0.0316 USD |
| 2023-04-25 |
0.0320 USD |
145,125.0893 |
0.0319 USD |
0.0315 USD |
0.0321 USD |
0.0320 USD |
| 2023-04-24 |
0.0319 USD |
151,856.1252 |
0.0318 USD |
0.0316 USD |
0.0323 USD |
0.0319 USD |
| 2023-04-23 |
0.0320 USD |
724,478.4193 |
0.0320 USD |
0.0315 USD |
0.0325 USD |
0.0315 USD |
| 2023-04-22 |
0.0320 USD |
1,055,443.5539 |
0.0316 USD |
0.0312 USD |
0.0329 USD |
0.0319 USD |
| 2023-04-21 |
0.0328 USD |
491,349.8536 |
0.0317 USD |
0.0312 USD |
0.0339 USD |
0.0315 USD |
| 2023-04-20 |
0.0323 USD |
760,048.5974 |
0.0323 USD |
0.0312 USD |
0.0327 USD |
0.0317 USD |
| 2023-04-19 |
0.0337 USD |
2,151,260.5980 |
0.0346 USD |
0.0325 USD |
0.0349 USD |
0.0325 USD |
| 2023-04-18 |
0.0347 USD |
1,321,287.9796 |
0.0345 USD |
0.0344 USD |
0.0352 USD |
0.0345 USD |
| 2023-04-17 |
0.0346 USD |
573,093.2504 |
0.0347 USD |
0.0346 USD |
0.0353 USD |
0.0346 USD |
| 2023-04-16 |
0.0347 USD |
1,281,281.9988 |
0.0348 USD |
0.0341 USD |
0.0354 USD |
0.0353 USD |
| 2023-04-15 |
0.0349 USD |
1,137,403.7378 |
0.0351 USD |
0.0345 USD |
0.0354 USD |
0.0347 USD |
| 2023-04-14 |
0.0351 USD |
1,351,955.9720 |
0.0347 USD |
0.0344 USD |
0.0358 USD |
0.0351 USD |