Market [unlinked] / USD
Identifier on Bitfinex: tFLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-03-14 |
0.0390 USD |
521,825.2873 |
0.0403 USD |
0.0380 USD |
0.0415 USD |
0.0380 USD |
| 2024-03-13 |
0.0395 USD |
141,063.0075 |
0.0392 USD |
0.0391 USD |
0.0400 USD |
0.0397 USD |
| 2024-03-12 |
0.0401 USD |
845,608.7920 |
0.0408 USD |
0.0363 USD |
0.0411 USD |
0.0391 USD |
| 2024-03-11 |
0.0407 USD |
902,114.3961 |
0.0413 USD |
0.0397 USD |
0.0422 USD |
0.0404 USD |
| 2024-03-10 |
0.0431 USD |
188,606.4195 |
0.0411 USD |
0.0411 USD |
0.0437 USD |
0.0416 USD |
| 2024-03-09 |
0.0412 USD |
8,841.5745 |
0.0413 USD |
0.0406 USD |
0.0415 USD |
0.0406 USD |
| 2024-03-08 |
0.0409 USD |
171,073.9995 |
0.0415 USD |
0.0400 USD |
0.0417 USD |
0.0406 USD |
| 2024-03-07 |
0.0412 USD |
96,863.1213 |
0.0413 USD |
0.0402 USD |
0.0421 USD |
0.0414 USD |
| 2024-03-06 |
0.0398 USD |
101,664.4001 |
0.0395 USD |
0.0386 USD |
0.0406 USD |
0.0398 USD |
| 2024-03-05 |
0.0402 USD |
2,137,694.2780 |
0.0407 USD |
0.0338 USD |
0.0449 USD |
0.0389 USD |
| 2024-03-04 |
0.0430 USD |
237,942.0757 |
0.0449 USD |
0.0407 USD |
0.0449 USD |
0.0409 USD |
| 2024-03-03 |
0.0453 USD |
164,525.9717 |
0.0457 USD |
0.0439 USD |
0.0465 USD |
0.0449 USD |
| 2024-03-02 |
0.0459 USD |
194,751.2488 |
0.0462 USD |
0.0451 USD |
0.0473 USD |
0.0457 USD |
| 2024-03-01 |
0.0465 USD |
113,943.6589 |
0.0461 USD |
0.0453 USD |
0.0475 USD |
0.0458 USD |
| 2024-02-29 |
0.0476 USD |
421,570.1116 |
0.0480 USD |
0.0454 USD |
0.0492 USD |
0.0464 USD |
| 2024-02-28 |
0.0491 USD |
531,782.2287 |
0.0474 USD |
0.0440 USD |
0.0510 USD |
0.0478 USD |
| 2024-02-27 |
0.0505 USD |
180,718.3028 |
0.0510 USD |
0.0469 USD |
0.0525 USD |
0.0479 USD |
| 2024-02-26 |
0.0522 USD |
852,533.6537 |
0.0464 USD |
0.0454 USD |
0.0563 USD |
0.0503 USD |
| 2024-02-25 |
0.0412 USD |
162,387.5369 |
0.0392 USD |
0.0389 USD |
0.0450 USD |
0.0450 USD |
| 2024-02-24 |
0.0406 USD |
55,979.8261 |
0.0407 USD |
0.0394 USD |
0.0426 USD |
0.0401 USD |
| 2024-02-23 |
0.0393 USD |
347,020.9463 |
0.0354 USD |
0.0348 USD |
0.0421 USD |
0.0395 USD |
| 2024-02-22 |
0.0341 USD |
11,358.6008 |
0.0327 USD |
0.0324 USD |
0.0346 USD |
0.0344 USD |
| 2024-02-21 |
0.0332 USD |
2,463.9845 |
0.0349 USD |
0.0321 USD |
0.0349 USD |
0.0321 USD |
| 2024-02-20 |
0.0340 USD |
74,263.4685 |
0.0344 USD |
0.0330 USD |
0.0345 USD |
0.0335 USD |
| 2024-02-19 |
0.0346 USD |
95,584.1228 |
0.0353 USD |
0.0343 USD |
0.0356 USD |
0.0343 USD |
| 2024-02-18 |
0.0333 USD |
8,876.0950 |
0.0329 USD |
0.0327 USD |
0.0341 USD |
0.0338 USD |
| 2024-02-17 |
0.0325 USD |
86,682.7505 |
0.0319 USD |
0.0319 USD |
0.0333 USD |
0.0331 USD |
| 2024-02-16 |
0.0321 USD |
393,791.0523 |
0.0320 USD |
0.0314 USD |
0.0323 USD |
0.0315 USD |
| 2024-02-15 |
0.0328 USD |
153,046.6481 |
0.0330 USD |
0.0325 USD |
0.0332 USD |
0.0325 USD |
| 2024-02-14 |
0.0327 USD |
36,640.6657 |
0.0319 USD |
0.0319 USD |
0.0331 USD |
0.0331 USD |
| 2024-02-13 |
0.0320 USD |
12,059.0568 |
0.0324 USD |
0.0313 USD |
0.0326 USD |
0.0318 USD |
| 2024-02-12 |
0.0317 USD |
277,436.3427 |
0.0332 USD |
0.0309 USD |
0.0350 USD |
0.0319 USD |
| 2024-02-11 |
0.0311 USD |
946,509.1490 |
0.0314 USD |
0.0300 USD |
0.0316 USD |
0.0312 USD |
| 2024-02-10 |
0.0299 USD |
29,502.5850 |
0.0303 USD |
0.0295 USD |
0.0303 USD |
0.0299 USD |
| 2024-02-09 |
0.0294 USD |
25,377.5221 |
0.0291 USD |
0.0291 USD |
0.0303 USD |
0.0298 USD |
| 2024-02-08 |
0.0296 USD |
1,183,048.0259 |
0.0295 USD |
0.0291 USD |
0.0306 USD |
0.0305 USD |