Market [unlinked] / USD
Identifier on Bitfinex: tFLRUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-10-30 |
0.0108 USD |
167,752.1193 |
0.0106 USD |
0.0106 USD |
0.0109 USD |
0.0106 USD |
2023-10-29 |
0.0106 USD |
205,823.0292 |
0.0107 USD |
0.0105 USD |
0.0109 USD |
0.0107 USD |
2023-10-28 |
0.0106 USD |
2,685,723.3357 |
0.0106 USD |
0.0101 USD |
0.0112 USD |
0.0106 USD |
2023-10-27 |
0.0112 USD |
251,406.5791 |
0.0099 USD |
0.0096 USD |
0.0118 USD |
0.0109 USD |
2023-10-26 |
0.0097 USD |
343,845.7041 |
0.0095 USD |
0.0094 USD |
0.0100 USD |
0.0099 USD |
2023-10-25 |
0.0094 USD |
96,469.5040 |
0.0093 USD |
0.0093 USD |
0.0096 USD |
0.0093 USD |
2023-10-24 |
0.0093 USD |
42,822.7652 |
0.0093 USD |
0.0092 USD |
0.0096 USD |
0.0092 USD |
2023-10-23 |
0.0093 USD |
365,928.6008 |
0.0092 USD |
0.0090 USD |
0.0095 USD |
0.0093 USD |
2023-10-22 |
0.0092 USD |
268,232.7050 |
0.0087 USD |
0.0086 USD |
0.0096 USD |
0.0093 USD |
2023-10-21 |
0.0086 USD |
4,085.4115 |
0.0086 USD |
0.0085 USD |
0.0087 USD |
0.0087 USD |
2023-10-20 |
0.0085 USD |
49,009.0827 |
0.0084 USD |
0.0083 USD |
0.0086 USD |
0.0086 USD |
2023-10-19 |
0.0085 USD |
58,098.0273 |
0.0085 USD |
0.0083 USD |
0.0085 USD |
0.0084 USD |
2023-10-18 |
0.0089 USD |
10,427.3726 |
0.0089 USD |
0.0087 USD |
0.0089 USD |
0.0087 USD |
2023-10-17 |
0.0090 USD |
1,211.1261 |
0.0091 USD |
0.0089 USD |
0.0091 USD |
0.0089 USD |
2023-10-16 |
0.0092 USD |
56,442.4177 |
0.0092 USD |
0.0092 USD |
0.0093 USD |
0.0092 USD |
2023-10-15 |
0.0092 USD |
560.6127 |
0.0092 USD |
0.0091 USD |
0.0093 USD |
0.0093 USD |
2023-10-14 |
0.0092 USD |
8,802.1776 |
0.0091 USD |
0.0091 USD |
0.0093 USD |
0.0092 USD |
2023-10-13 |
0.0096 USD |
280,124.1372 |
0.0091 USD |
0.0091 USD |
0.0098 USD |
0.0092 USD |
2023-10-12 |
0.0090 USD |
348,509.6018 |
0.0093 USD |
0.0089 USD |
0.0093 USD |
0.0091 USD |
2023-10-11 |
0.0093 USD |
644,398.0338 |
0.0096 USD |
0.0090 USD |
0.0098 USD |
0.0093 USD |
2023-10-10 |
0.0095 USD |
230,498.3080 |
0.0097 USD |
0.0094 USD |
0.0097 USD |
0.0095 USD |
2023-10-09 |
0.0099 USD |
1,392,463.3441 |
0.0102 USD |
0.0097 USD |
0.0102 USD |
0.0097 USD |
2023-10-08 |
0.0104 USD |
189,128.4712 |
0.0105 USD |
0.0103 USD |
0.0105 USD |
0.0104 USD |
2023-10-07 |
0.0107 USD |
2,851.7106 |
0.0107 USD |
0.0107 USD |
0.0107 USD |
0.0107 USD |
2023-10-06 |
0.0108 USD |
116,264.0868 |
0.0108 USD |
0.0107 USD |
0.0109 USD |
0.0107 USD |
2023-10-05 |
0.0108 USD |
297,153.4342 |
0.0107 USD |
0.0107 USD |
0.0110 USD |
0.0108 USD |
2023-10-04 |
0.0111 USD |
65,978.4490 |
0.0109 USD |
0.0107 USD |
0.0113 USD |
0.0108 USD |
2023-10-03 |
0.0108 USD |
368.1028 |
0.0108 USD |
0.0108 USD |
0.0109 USD |
0.0108 USD |
2023-10-02 |
0.0108 USD |
59,180.6637 |
0.0111 USD |
0.0108 USD |
0.0111 USD |
0.0108 USD |
2023-10-01 |
0.0111 USD |
311,636.3282 |
0.0109 USD |
0.0109 USD |
0.0111 USD |
0.0111 USD |
2023-09-30 |
0.0109 USD |
878.0259 |
0.0109 USD |
0.0109 USD |
0.0110 USD |
0.0110 USD |
2023-09-29 |
0.0109 USD |
249,607.7097 |
0.0110 USD |
0.0109 USD |
0.0110 USD |
0.0110 USD |
2023-09-28 |
0.0108 USD |
882,461.0280 |
0.0109 USD |
0.0107 USD |
0.0109 USD |
0.0109 USD |
2023-09-27 |
0.0111 USD |
24,141.6665 |
0.0111 USD |
0.0109 USD |
0.0111 USD |
0.0111 USD |
2023-09-26 |
0.0109 USD |
353,064.8567 |
0.0109 USD |
0.0109 USD |
0.0110 USD |
0.0109 USD |
2023-09-25 |
0.0110 USD |
408,430.0526 |
0.0110 USD |
0.0108 USD |
0.0113 USD |
0.0110 USD |
2023-09-24 |
0.0110 USD |
59,944.4474 |
0.0110 USD |
0.0110 USD |
0.0110 USD |
0.0110 USD |
2023-09-23 |
0.0111 USD |
395,502.4758 |
0.0110 USD |
0.0110 USD |
0.0111 USD |
0.0110 USD |
2023-09-22 |
0.0111 USD |
353,233.9447 |
0.0112 USD |
0.0110 USD |
0.0112 USD |
0.0110 USD |
2023-09-21 |
0.0112 USD |
852,537.2208 |
0.0114 USD |
0.0109 USD |
0.0114 USD |
0.0111 USD |
2023-09-20 |
0.0116 USD |
978,876.7757 |
0.0117 USD |
0.0113 USD |
0.0118 USD |
0.0114 USD |
2023-09-19 |
0.0120 USD |
1,006,908.0504 |
0.0111 USD |
0.0110 USD |
0.0126 USD |
0.0123 USD |
2023-09-18 |
0.0113 USD |
405,830.6573 |
0.0111 USD |
0.0110 USD |
0.0115 USD |
0.0112 USD |
2023-09-17 |
0.0114 USD |
54,574.5380 |
0.0111 USD |
0.0111 USD |
0.0114 USD |
0.0111 USD |
2023-09-16 |
0.0112 USD |
207,365.0306 |
0.0112 USD |
0.0111 USD |
0.0114 USD |
0.0112 USD |
2023-09-15 |
0.0111 USD |
116,587.2493 |
0.0112 USD |
0.0111 USD |
0.0112 USD |
0.0112 USD |
2023-09-14 |
0.0112 USD |
1,340,398.2434 |
0.0112 USD |
0.0112 USD |
0.0114 USD |
0.0112 USD |
2023-09-13 |
0.0114 USD |
888,024.5619 |
0.0117 USD |
0.0110 USD |
0.0119 USD |
0.0113 USD |
2023-09-12 |
0.0117 USD |
2,164,308.5545 |
0.0118 USD |
0.0117 USD |
0.0119 USD |
0.0117 USD |
2023-09-11 |
0.0118 USD |
144,182.4383 |
0.0123 USD |
0.0118 USD |
0.0124 USD |
0.0118 USD |