Market [unlinked] / USD
Identifier on Bitfinex: tFLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-07 |
0.0278 USD |
970,734.0699 |
0.0277 USD |
0.0273 USD |
0.0300 USD |
0.0298 USD |
| 2024-02-06 |
0.0290 USD |
2,048,015.2195 |
0.0299 USD |
0.0281 USD |
0.0303 USD |
0.0292 USD |
| 2024-02-05 |
0.0311 USD |
848,219.4094 |
0.0320 USD |
0.0294 USD |
0.0337 USD |
0.0294 USD |
| 2024-02-04 |
0.0314 USD |
2,410,592.7224 |
0.0273 USD |
0.0273 USD |
0.0341 USD |
0.0318 USD |
| 2024-02-03 |
0.0272 USD |
211,767.3063 |
0.0261 USD |
0.0258 USD |
0.0283 USD |
0.0264 USD |
| 2024-02-02 |
0.0247 USD |
516,646.9131 |
0.0228 USD |
0.0228 USD |
0.0262 USD |
0.0255 USD |
| 2024-02-01 |
0.0226 USD |
1,258,270.3215 |
0.0238 USD |
0.0223 USD |
0.0241 USD |
0.0227 USD |
| 2024-01-31 |
0.0234 USD |
282,913.4943 |
0.0229 USD |
0.0228 USD |
0.0237 USD |
0.0234 USD |
| 2024-01-30 |
0.0237 USD |
82,496.9693 |
0.0226 USD |
0.0225 USD |
0.0239 USD |
0.0234 USD |
| 2024-01-29 |
0.0222 USD |
80,107.1940 |
0.0219 USD |
0.0217 USD |
0.0227 USD |
0.0225 USD |
| 2024-01-28 |
0.0216 USD |
73,155.4702 |
0.0214 USD |
0.0213 USD |
0.0217 USD |
0.0213 USD |
| 2024-01-27 |
0.0213 USD |
8,653.4399 |
0.0213 USD |
0.0211 USD |
0.0214 USD |
0.0213 USD |
| 2024-01-26 |
0.0213 USD |
920,749.9329 |
0.0211 USD |
0.0210 USD |
0.0215 USD |
0.0215 USD |
| 2024-01-25 |
0.0213 USD |
715,945.0660 |
0.0210 USD |
0.0210 USD |
0.0216 USD |
0.0212 USD |
| 2024-01-24 |
0.0213 USD |
723,964.5093 |
0.0221 USD |
0.0210 USD |
0.0223 USD |
0.0211 USD |
| 2024-01-23 |
0.0213 USD |
965,207.4992 |
0.0211 USD |
0.0201 USD |
0.0220 USD |
0.0211 USD |
| 2024-01-22 |
0.0214 USD |
575,868.3767 |
0.0226 USD |
0.0207 USD |
0.0226 USD |
0.0208 USD |
| 2024-01-21 |
0.0224 USD |
274,228.7190 |
0.0230 USD |
0.0222 USD |
0.0230 USD |
0.0223 USD |
| 2024-01-20 |
0.0227 USD |
215,278.3049 |
0.0222 USD |
0.0220 USD |
0.0240 USD |
0.0229 USD |
| 2024-01-19 |
0.0228 USD |
1,025,088.5343 |
0.0236 USD |
0.0217 USD |
0.0237 USD |
0.0222 USD |
| 2024-01-18 |
0.0238 USD |
1,247,456.5869 |
0.0210 USD |
0.0210 USD |
0.0242 USD |
0.0241 USD |
| 2024-01-17 |
0.0223 USD |
152,868.7917 |
0.0216 USD |
0.0204 USD |
0.0229 USD |
0.0211 USD |
| 2024-01-16 |
0.0229 USD |
1,174,581.3894 |
0.0234 USD |
0.0200 USD |
0.0241 USD |
0.0204 USD |
| 2024-01-15 |
0.0217 USD |
2,175,492.0418 |
0.0172 USD |
0.0172 USD |
0.0241 USD |
0.0226 USD |
| 2024-01-14 |
0.0176 USD |
23,763.6420 |
0.0176 USD |
0.0173 USD |
0.0180 USD |
0.0174 USD |
| 2024-01-13 |
0.0175 USD |
2,984.7973 |
0.0173 USD |
0.0172 USD |
0.0176 USD |
0.0176 USD |
| 2024-01-12 |
0.0176 USD |
33,850.2216 |
0.0176 USD |
0.0171 USD |
0.0180 USD |
0.0172 USD |
| 2024-01-11 |
0.0175 USD |
27,990.8272 |
0.0177 USD |
0.0172 USD |
0.0180 USD |
0.0174 USD |
| 2024-01-10 |
0.0170 USD |
116,988.3976 |
0.0172 USD |
0.0169 USD |
0.0173 USD |
0.0172 USD |
| 2024-01-09 |
0.0177 USD |
6,449.3119 |
0.0179 USD |
0.0171 USD |
0.0181 USD |
0.0175 USD |
| 2024-01-08 |
0.0173 USD |
11,289.6867 |
0.0175 USD |
0.0171 USD |
0.0178 USD |
0.0175 USD |
| 2024-01-07 |
0.0180 USD |
6,965.8831 |
0.0181 USD |
0.0178 USD |
0.0185 USD |
0.0179 USD |
| 2024-01-06 |
0.0177 USD |
24,229.6442 |
0.0179 USD |
0.0172 USD |
0.0187 USD |
0.0183 USD |
| 2024-01-05 |
0.0174 USD |
89,638.7044 |
0.0183 USD |
0.0170 USD |
0.0185 USD |
0.0174 USD |
| 2024-01-04 |
0.0178 USD |
69,798.4900 |
0.0176 USD |
0.0176 USD |
0.0184 USD |
0.0183 USD |
| 2024-01-03 |
0.0175 USD |
281,774.5383 |
0.0193 USD |
0.0167 USD |
0.0195 USD |
0.0175 USD |
| 2024-01-02 |
0.0187 USD |
28,936.0400 |
0.0187 USD |
0.0183 USD |
0.0193 USD |
0.0188 USD |
| 2024-01-01 |
0.0183 USD |
29,871.4503 |
0.0178 USD |
0.0176 USD |
0.0186 USD |
0.0185 USD |
| 2023-12-31 |
0.0178 USD |
121,502.9946 |
0.0186 USD |
0.0173 USD |
0.0186 USD |
0.0176 USD |
| 2023-12-30 |
0.0175 USD |
26,025.1172 |
0.0170 USD |
0.0170 USD |
0.0186 USD |
0.0183 USD |
| 2023-12-29 |
0.0171 USD |
19,709.1645 |
0.0168 USD |
0.0168 USD |
0.0173 USD |
0.0170 USD |
| 2023-12-28 |
0.0170 USD |
13,390.5348 |
0.0170 USD |
0.0168 USD |
0.0172 USD |
0.0168 USD |
| 2023-12-27 |
0.0169 USD |
13,018.3852 |
0.0167 USD |
0.0167 USD |
0.0172 USD |
0.0171 USD |
| 2023-12-26 |
0.0170 USD |
369,333.3204 |
0.0172 USD |
0.0167 USD |
0.0172 USD |
0.0169 USD |
| 2023-12-25 |
0.0171 USD |
43,374.6319 |
0.0168 USD |
0.0168 USD |
0.0172 USD |
0.0170 USD |
| 2023-12-24 |
0.0171 USD |
39,058.4485 |
0.0171 USD |
0.0169 USD |
0.0172 USD |
0.0169 USD |
| 2023-12-23 |
0.0169 USD |
258,229.5925 |
0.0166 USD |
0.0166 USD |
0.0175 USD |
0.0172 USD |
| 2023-12-22 |
0.0168 USD |
137,684.3126 |
0.0171 USD |
0.0167 USD |
0.0171 USD |
0.0169 USD |
| 2023-12-21 |
0.0169 USD |
2,532.1350 |
0.0167 USD |
0.0167 USD |
0.0169 USD |
0.0169 USD |
| 2023-12-20 |
0.0168 USD |
59,549.4276 |
0.0171 USD |
0.0167 USD |
0.0176 USD |
0.0172 USD |