Market [unlinked] / USD
Identifier on Bitfinex: tFLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-06 |
0.0210 USD |
14,062.1202 |
0.0206 USD |
0.0205 USD |
0.0213 USD |
0.0211 USD |
| 2024-07-05 |
0.0200 USD |
494,174.6431 |
0.0205 USD |
0.0186 USD |
0.0216 USD |
0.0207 USD |
| 2024-07-04 |
0.0217 USD |
34,638.8465 |
0.0226 USD |
0.0211 USD |
0.0227 USD |
0.0217 USD |
| 2024-07-03 |
0.0227 USD |
67,817.5069 |
0.0235 USD |
0.0227 USD |
0.0235 USD |
0.0227 USD |
| 2024-07-02 |
0.0236 USD |
79,466.8334 |
0.0239 USD |
0.0234 USD |
0.0241 USD |
0.0236 USD |
| 2024-07-01 |
0.0243 USD |
8,676.5618 |
0.0245 USD |
0.0239 USD |
0.0245 USD |
0.0242 USD |
| 2024-06-30 |
0.0244 USD |
1,368.2261 |
0.0244 USD |
0.0243 USD |
0.0244 USD |
0.0243 USD |
| 2024-06-29 |
0.0237 USD |
12,288.8420 |
0.0239 USD |
0.0236 USD |
0.0246 USD |
0.0245 USD |
| 2024-06-28 |
0.0241 USD |
35,307.7674 |
0.0249 USD |
0.0241 USD |
0.0249 USD |
0.0242 USD |
| 2024-06-27 |
0.0244 USD |
70,166.4056 |
0.0245 USD |
0.0244 USD |
0.0250 USD |
0.0250 USD |
| 2024-06-26 |
0.0239 USD |
76,974.4615 |
0.0233 USD |
0.0233 USD |
0.0248 USD |
0.0242 USD |
| 2024-06-25 |
0.0233 USD |
1,465.0594 |
0.0232 USD |
0.0232 USD |
0.0237 USD |
0.0237 USD |
| 2024-06-24 |
0.0221 USD |
146,022.5857 |
0.0232 USD |
0.0216 USD |
0.0232 USD |
0.0227 USD |
| 2024-06-23 |
0.0239 USD |
73,757.3637 |
0.0243 USD |
0.0235 USD |
0.0243 USD |
0.0236 USD |
| 2024-06-22 |
0.0237 USD |
1,147.1131 |
0.0237 USD |
0.0237 USD |
0.0237 USD |
0.0237 USD |
| 2024-06-21 |
0.0247 USD |
85,883.6781 |
0.0246 USD |
0.0246 USD |
0.0262 USD |
0.0255 USD |
| 2024-06-20 |
0.0266 USD |
4,896.0000 |
0.0265 USD |
0.0265 USD |
0.0266 USD |
0.0266 USD |
| 2024-06-19 |
0.0261 USD |
58,606.0122 |
0.0261 USD |
0.0257 USD |
0.0265 USD |
0.0265 USD |
| 2024-06-18 |
0.0240 USD |
575,674.5711 |
0.0254 USD |
0.0226 USD |
0.0254 USD |
0.0244 USD |
| 2024-06-17 |
0.0261 USD |
12,665.5100 |
0.0273 USD |
0.0255 USD |
0.0273 USD |
0.0266 USD |
| 2024-06-16 |
0.0271 USD |
1,427.4235 |
0.0270 USD |
0.0270 USD |
0.0272 USD |
0.0272 USD |
| 2024-06-15 |
0.0266 USD |
9,686.5972 |
0.0265 USD |
0.0265 USD |
0.0270 USD |
0.0269 USD |
| 2024-06-14 |
0.0265 USD |
5,033,190.9205 |
0.0267 USD |
0.0261 USD |
0.0268 USD |
0.0264 USD |
| 2024-06-13 |
0.0280 USD |
1,865.7518 |
0.0285 USD |
0.0275 USD |
0.0285 USD |
0.0275 USD |
| 2024-06-12 |
0.0278 USD |
640.7618 |
0.0275 USD |
0.0275 USD |
0.0281 USD |
0.0281 USD |
| 2024-06-11 |
0.0277 USD |
137,317.9287 |
0.0278 USD |
0.0271 USD |
0.0288 USD |
0.0271 USD |
| 2024-06-10 |
0.0273 USD |
182,889.0335 |
0.0271 USD |
0.0271 USD |
0.0294 USD |
0.0289 USD |
| 2024-06-09 |
0.0272 USD |
7,317.9603 |
0.0277 USD |
0.0270 USD |
0.0277 USD |
0.0270 USD |
| 2024-06-08 |
0.0282 USD |
226,492.0493 |
0.0284 USD |
0.0274 USD |
0.0292 USD |
0.0277 USD |
| 2024-06-07 |
0.0282 USD |
2,532,077.1586 |
0.0301 USD |
0.0256 USD |
0.0304 USD |
0.0278 USD |
| 2024-06-06 |
0.0305 USD |
215,016.3342 |
0.0284 USD |
0.0283 USD |
0.0322 USD |
0.0307 USD |
| 2024-06-05 |
0.0285 USD |
834.7017 |
0.0284 USD |
0.0284 USD |
0.0286 USD |
0.0286 USD |
| 2024-06-04 |
0.0289 USD |
137,608.2040 |
0.0292 USD |
0.0282 USD |
0.0292 USD |
0.0288 USD |
| 2024-06-03 |
0.0286 USD |
2,062,176.6434 |
0.0287 USD |
0.0280 USD |
0.0296 USD |
0.0285 USD |
| 2024-06-02 |
0.0280 USD |
96,769.4712 |
0.0272 USD |
0.0272 USD |
0.0293 USD |
0.0287 USD |
| 2024-06-01 |
0.0271 USD |
316.4438 |
0.0273 USD |
0.0270 USD |
0.0273 USD |
0.0271 USD |
| 2024-05-31 |
0.0273 USD |
1,724.6439 |
0.0272 USD |
0.0272 USD |
0.0273 USD |
0.0273 USD |
| 2024-05-30 |
0.0282 USD |
9,630.6949 |
0.0281 USD |
0.0277 USD |
0.0283 USD |
0.0277 USD |
| 2024-05-29 |
0.0288 USD |
135,979.2067 |
0.0276 USD |
0.0276 USD |
0.0293 USD |
0.0284 USD |
| 2024-05-28 |
0.0274 USD |
898.6452 |
0.0275 USD |
0.0273 USD |
0.0276 USD |
0.0273 USD |
| 2024-05-27 |
0.0278 USD |
189,514.7353 |
0.0279 USD |
0.0276 USD |
0.0279 USD |
0.0278 USD |
| 2024-05-26 |
0.0271 USD |
290.8084 |
0.0279 USD |
0.0272 USD |
0.0279 USD |
0.0272 USD |
| 2024-05-25 |
0.0279 USD |
463,530.1605 |
0.0286 USD |
0.0276 USD |
0.0286 USD |
0.0276 USD |
| 2024-05-24 |
0.0269 USD |
2,617.9628 |
0.0269 USD |
0.0269 USD |
0.0269 USD |
0.0269 USD |
| 2024-05-23 |
0.0279 USD |
55,317.3948 |
0.0284 USD |
0.0274 USD |
0.0284 USD |
0.0278 USD |
| 2024-05-22 |
0.0287 USD |
60,026.6571 |
0.0289 USD |
0.0281 USD |
0.0294 USD |
0.0281 USD |
| 2024-05-21 |
0.0284 USD |
9,855.3606 |
0.0287 USD |
0.0283 USD |
0.0289 USD |
0.0286 USD |
| 2024-05-20 |
0.0270 USD |
151,430.6782 |
0.0269 USD |
0.0267 USD |
0.0273 USD |
0.0273 USD |
| 2024-05-19 |
0.0280 USD |
82,541.4134 |
0.0280 USD |
0.0276 USD |
0.0284 USD |
0.0276 USD |
| 2024-05-18 |
0.0278 USD |
44,682.0028 |
0.0278 USD |
0.0277 USD |
0.0279 USD |
0.0278 USD |