Market [unlinked] / USD
Identifier on Bitfinex: tFLRUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-19 |
0.0171 USD |
38,806.3747 |
0.0172 USD |
0.0169 USD |
0.0172 USD |
0.0169 USD |
| 2023-12-18 |
0.0167 USD |
117,254.0579 |
0.0174 USD |
0.0161 USD |
0.0180 USD |
0.0168 USD |
| 2023-12-17 |
0.0171 USD |
62,705.9681 |
0.0183 USD |
0.0171 USD |
0.0186 USD |
0.0172 USD |
| 2023-12-16 |
0.0184 USD |
220,644.5547 |
0.0163 USD |
0.0161 USD |
0.0206 USD |
0.0184 USD |
| 2023-12-15 |
0.0170 USD |
94,159.3894 |
0.0173 USD |
0.0167 USD |
0.0174 USD |
0.0167 USD |
| 2023-12-14 |
0.0173 USD |
1,432,782.6500 |
0.0171 USD |
0.0168 USD |
0.0179 USD |
0.0173 USD |
| 2023-12-13 |
0.0170 USD |
260,066.4588 |
0.0163 USD |
0.0156 USD |
0.0175 USD |
0.0172 USD |
| 2023-12-12 |
0.0165 USD |
1,011,774.4179 |
0.0164 USD |
0.0160 USD |
0.0173 USD |
0.0163 USD |
| 2023-12-11 |
0.0170 USD |
2,390,515.8909 |
0.0181 USD |
0.0161 USD |
0.0181 USD |
0.0164 USD |
| 2023-12-10 |
0.0181 USD |
2,682,942.2146 |
0.0207 USD |
0.0179 USD |
0.0207 USD |
0.0183 USD |
| 2023-12-09 |
0.0193 USD |
2,206,020.5441 |
0.0148 USD |
0.0145 USD |
0.0223 USD |
0.0201 USD |
| 2023-12-08 |
0.0148 USD |
302,171.6208 |
0.0143 USD |
0.0143 USD |
0.0150 USD |
0.0148 USD |
| 2023-12-07 |
0.0142 USD |
216,292.1994 |
0.0141 USD |
0.0140 USD |
0.0143 USD |
0.0143 USD |
| 2023-12-06 |
0.0144 USD |
2,169,938.3619 |
0.0146 USD |
0.0140 USD |
0.0149 USD |
0.0141 USD |
| 2023-12-05 |
0.0150 USD |
405,387.5930 |
0.0142 USD |
0.0142 USD |
0.0153 USD |
0.0148 USD |
| 2023-12-04 |
0.0141 USD |
695,234.5253 |
0.0138 USD |
0.0138 USD |
0.0144 USD |
0.0140 USD |
| 2023-12-03 |
0.0142 USD |
1,620,566.6600 |
0.0145 USD |
0.0138 USD |
0.0146 USD |
0.0138 USD |
| 2023-12-02 |
0.0143 USD |
1,918,508.9992 |
0.0146 USD |
0.0136 USD |
0.0150 USD |
0.0144 USD |
| 2023-12-01 |
0.0126 USD |
53,012.1010 |
0.0126 USD |
0.0124 USD |
0.0127 USD |
0.0127 USD |
| 2023-11-30 |
0.0119 USD |
47,975.7606 |
0.0119 USD |
0.0118 USD |
0.0123 USD |
0.0122 USD |
| 2023-11-29 |
0.0121 USD |
61,050.8019 |
0.0119 USD |
0.0119 USD |
0.0121 USD |
0.0119 USD |
| 2023-11-28 |
0.0119 USD |
46,273.1981 |
0.0117 USD |
0.0117 USD |
0.0122 USD |
0.0121 USD |
| 2023-11-27 |
0.0121 USD |
108,615.2953 |
0.0125 USD |
0.0113 USD |
0.0125 USD |
0.0114 USD |
| 2023-11-26 |
0.0119 USD |
589,958.9784 |
0.0115 USD |
0.0115 USD |
0.0128 USD |
0.0120 USD |
| 2023-11-25 |
0.0116 USD |
73,073.6641 |
0.0117 USD |
0.0114 USD |
0.0118 USD |
0.0116 USD |
| 2023-11-24 |
0.0113 USD |
206,321.3938 |
0.0112 USD |
0.0111 USD |
0.0116 USD |
0.0116 USD |
| 2023-11-23 |
0.0114 USD |
241,867.5016 |
0.0109 USD |
0.0107 USD |
0.0117 USD |
0.0111 USD |
| 2023-11-22 |
0.0109 USD |
102,278.8182 |
0.0107 USD |
0.0106 USD |
0.0111 USD |
0.0110 USD |
| 2023-11-21 |
0.0109 USD |
229,823.7155 |
0.0108 USD |
0.0103 USD |
0.0112 USD |
0.0103 USD |
| 2023-11-20 |
0.0111 USD |
90,318.5431 |
0.0111 USD |
0.0109 USD |
0.0113 USD |
0.0109 USD |
| 2023-11-19 |
0.0108 USD |
77,531.4660 |
0.0108 USD |
0.0107 USD |
0.0109 USD |
0.0108 USD |
| 2023-11-18 |
0.0110 USD |
161,402.7195 |
0.0110 USD |
0.0107 USD |
0.0115 USD |
0.0108 USD |
| 2023-11-17 |
0.0112 USD |
182,644.0409 |
0.0108 USD |
0.0106 USD |
0.0117 USD |
0.0112 USD |
| 2023-11-16 |
0.0110 USD |
87,000.5322 |
0.0112 USD |
0.0108 USD |
0.0114 USD |
0.0108 USD |
| 2023-11-15 |
0.0110 USD |
269,466.4770 |
0.0106 USD |
0.0106 USD |
0.0113 USD |
0.0111 USD |
| 2023-11-14 |
0.0112 USD |
129,341.6280 |
0.0111 USD |
0.0108 USD |
0.0112 USD |
0.0109 USD |
| 2023-11-13 |
0.0114 USD |
351,242.5816 |
0.0119 USD |
0.0112 USD |
0.0119 USD |
0.0112 USD |
| 2023-11-12 |
0.0120 USD |
172,526.8109 |
0.0120 USD |
0.0118 USD |
0.0124 USD |
0.0119 USD |
| 2023-11-11 |
0.0118 USD |
9,721.0574 |
0.0122 USD |
0.0118 USD |
0.0124 USD |
0.0123 USD |
| 2023-11-10 |
0.0122 USD |
161,929.3591 |
0.0118 USD |
0.0117 USD |
0.0126 USD |
0.0124 USD |
| 2023-11-09 |
0.0122 USD |
87,641.7294 |
0.0126 USD |
0.0121 USD |
0.0128 USD |
0.0121 USD |
| 2023-11-08 |
0.0124 USD |
291,489.1599 |
0.0119 USD |
0.0117 USD |
0.0130 USD |
0.0125 USD |
| 2023-11-07 |
0.0122 USD |
269,734.3525 |
0.0115 USD |
0.0111 USD |
0.0120 USD |
0.0120 USD |
| 2023-11-06 |
0.0114 USD |
719,476.5327 |
0.0110 USD |
0.0109 USD |
0.0119 USD |
0.0114 USD |
| 2023-11-05 |
0.0111 USD |
301,712.2613 |
0.0109 USD |
0.0107 USD |
0.0114 USD |
0.0109 USD |
| 2023-11-04 |
0.0108 USD |
206,792.8360 |
0.0107 USD |
0.0106 USD |
0.0113 USD |
0.0106 USD |
| 2023-11-03 |
0.0105 USD |
62,120.9571 |
0.0103 USD |
0.0102 USD |
0.0105 USD |
0.0105 USD |
| 2023-11-02 |
0.0108 USD |
2,686,219.5863 |
0.0105 USD |
0.0104 USD |
0.0110 USD |
0.0104 USD |
| 2023-11-01 |
0.0103 USD |
124,703.8586 |
0.0105 USD |
0.0101 USD |
0.0106 USD |
0.0105 USD |
| 2023-10-31 |
0.0106 USD |
547,196.6344 |
0.0107 USD |
0.0103 USD |
0.0108 USD |
0.0103 USD |