Identifier on DigiFinex: eth_flc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-22 |
0.0216 ETH |
61,233.8100 |
0.0215 ETH |
0.0204 ETH |
0.0228 ETH |
0.0216 ETH |
| 2019-05-21 |
0.0217 ETH |
36,860.6100 |
0.0220 ETH |
0.0202 ETH |
0.0220 ETH |
0.0215 ETH |
| 2019-05-20 |
0.0215 ETH |
57,767.7100 |
0.0210 ETH |
0.0205 ETH |
0.0222 ETH |
0.0220 ETH |
| 2019-05-19 |
0.0212 ETH |
57,082.5300 |
0.0210 ETH |
0.0202 ETH |
0.0216 ETH |
0.0213 ETH |
| 2019-05-18 |
0.0219 ETH |
12,040.2200 |
0.0225 ETH |
0.0211 ETH |
0.0228 ETH |
0.0213 ETH |
| 2019-05-17 |
0.0224 ETH |
13,074.2400 |
0.0223 ETH |
0.0221 ETH |
0.0228 ETH |
0.0225 ETH |
| 2019-05-16 |
0.0218 ETH |
21,397.5900 |
0.0213 ETH |
0.0196 ETH |
0.0228 ETH |
0.0223 ETH |
| 2019-05-15 |
0.0217 ETH |
21,811.5600 |
0.0222 ETH |
0.0178 ETH |
0.0222 ETH |
0.0213 ETH |
| 2019-05-14 |
0.0240 ETH |
15,962.1900 |
0.0258 ETH |
0.0221 ETH |
0.0265 ETH |
0.0222 ETH |
| 2019-05-13 |
0.0261 ETH |
12,517.0500 |
0.0264 ETH |
0.0254 ETH |
0.0265 ETH |
0.0258 ETH |
| 2019-05-12 |
0.0266 ETH |
15,141.7500 |
0.0268 ETH |
0.0243 ETH |
0.0278 ETH |
0.0264 ETH |
| 2019-05-11 |
0.0264 ETH |
24,778.1000 |
0.0259 ETH |
0.0250 ETH |
0.0268 ETH |
0.0268 ETH |
| 2019-05-10 |
0.0278 ETH |
40,245.4200 |
0.0297 ETH |
0.0251 ETH |
0.0298 ETH |
0.0259 ETH |
| 2019-05-09 |
0.0301 ETH |
39,341.4200 |
0.0305 ETH |
0.0285 ETH |
0.0306 ETH |
0.0298 ETH |
| 2019-05-08 |
0.0305 ETH |
38,884.6400 |
0.0305 ETH |
0.0302 ETH |
0.0306 ETH |
0.0305 ETH |
| 2019-05-07 |
0.0305 ETH |
29,516.7200 |
0.0306 ETH |
0.0303 ETH |
0.0308 ETH |
0.0305 ETH |
| 2019-05-06 |
0.0313 ETH |
34,880.0900 |
0.0320 ETH |
0.0293 ETH |
0.0322 ETH |
0.0306 ETH |
| 2019-05-05 |
0.0314 ETH |
36,654.9800 |
0.0308 ETH |
0.0285 ETH |
0.0323 ETH |
0.0321 ETH |
| 2019-05-04 |
0.0311 ETH |
37,288.4600 |
0.0314 ETH |
0.0303 ETH |
0.0318 ETH |
0.0308 ETH |
| 2019-05-03 |
0.0307 ETH |
29,969.7700 |
0.0300 ETH |
0.0285 ETH |
0.0315 ETH |
0.0314 ETH |
| 2019-05-02 |
0.0315 ETH |
37,825.5900 |
0.0330 ETH |
0.0294 ETH |
0.0331 ETH |
0.0300 ETH |
| 2019-05-01 |
0.0330 ETH |
38,002.6600 |
0.0330 ETH |
0.0308 ETH |
0.0331 ETH |
0.0330 ETH |
| 2019-04-30 |
0.0331 ETH |
108,190.3800 |
0.0331 ETH |
0.0314 ETH |
0.0331 ETH |
0.0330 ETH |
| 2019-04-29 |
0.0333 ETH |
67,312.2600 |
0.0336 ETH |
0.0317 ETH |
0.0340 ETH |
0.0331 ETH |
| 2019-04-28 |
0.0325 ETH |
13,681.0800 |
0.0314 ETH |
0.0314 ETH |
0.0336 ETH |
0.0336 ETH |
| 2019-04-27 |
0.0314 ETH |
6,537.3800 |
0.0314 ETH |
0.0311 ETH |
0.0315 ETH |
0.0314 ETH |
| 2019-04-26 |
0.0314 ETH |
8,283.3400 |
0.0314 ETH |
0.0311 ETH |
0.0315 ETH |
0.0314 ETH |
| 2019-04-25 |
0.0314 ETH |
8,549.0600 |
0.0314 ETH |
0.0305 ETH |
0.0315 ETH |
0.0315 ETH |
| 2019-04-24 |
0.0304 ETH |
11,076.8800 |
0.0293 ETH |
0.0292 ETH |
0.0315 ETH |
0.0314 ETH |
| 2019-04-23 |
0.0296 ETH |
12,073.4000 |
0.0300 ETH |
0.0292 ETH |
0.0301 ETH |
0.0293 ETH |
| 2019-04-22 |
0.0300 ETH |
11,463.2000 |
0.0300 ETH |
0.0298 ETH |
0.0300 ETH |
0.0300 ETH |
| 2019-04-21 |
0.0300 ETH |
11,298.9100 |
0.0300 ETH |
0.0285 ETH |
0.0300 ETH |
0.0300 ETH |
| 2019-04-20 |
0.0296 ETH |
15,615.2000 |
0.0293 ETH |
0.0285 ETH |
0.0300 ETH |
0.0300 ETH |
| 2019-04-19 |
0.0303 ETH |
26,542.5100 |
0.0312 ETH |
0.0285 ETH |
0.0315 ETH |
0.0293 ETH |
| 2019-04-18 |
0.0313 ETH |
53,214.2200 |
0.0313 ETH |
0.0286 ETH |
0.0315 ETH |
0.0312 ETH |
| 2019-04-17 |
0.0313 ETH |
80,971.2900 |
0.0313 ETH |
0.0286 ETH |
0.0315 ETH |
0.0313 ETH |
| 2019-04-16 |
0.0314 ETH |
55,552.4800 |
0.0314 ETH |
0.0313 ETH |
0.0315 ETH |
0.0313 ETH |
| 2019-04-15 |
0.0314 ETH |
52,397.0400 |
0.0314 ETH |
0.0313 ETH |
0.0315 ETH |
0.0315 ETH |
| 2019-04-14 |
0.0314 ETH |
26,530.8400 |
0.0313 ETH |
0.0313 ETH |
0.0314 ETH |
0.0314 ETH |
| 2019-04-13 |
0.0313 ETH |
30,785.3000 |
0.0313 ETH |
0.0313 ETH |
0.0315 ETH |
0.0313 ETH |
| 2019-04-12 |
0.0313 ETH |
34,219.0100 |
0.0313 ETH |
0.0270 ETH |
0.0318 ETH |
0.0313 ETH |
| 2019-04-11 |
0.0304 ETH |
53,782.6400 |
0.0288 ETH |
0.0288 ETH |
0.0322 ETH |
0.0319 ETH |
| 2019-04-10 |
0.0282 ETH |
49,635.2100 |
0.0276 ETH |
0.0254 ETH |
0.0289 ETH |
0.0289 ETH |
| 2019-04-09 |
0.0289 ETH |
70,513.5800 |
0.0302 ETH |
0.0251 ETH |
0.0303 ETH |
0.0276 ETH |
| 2019-04-08 |
0.0301 ETH |
118,057.2700 |
0.0300 ETH |
0.0300 ETH |
0.0303 ETH |
0.0302 ETH |
| 2019-04-07 |
0.0303 ETH |
130,083.7000 |
0.0305 ETH |
0.0300 ETH |
0.0309 ETH |
0.0300 ETH |
| 2019-04-06 |
0.0306 ETH |
80,397.6500 |
0.0307 ETH |
0.0305 ETH |
0.0312 ETH |
0.0305 ETH |
| 2019-04-05 |
0.0311 ETH |
98,941.5000 |
0.0310 ETH |
0.0309 ETH |
0.0315 ETH |
0.0311 ETH |
| 2019-04-04 |
0.0313 ETH |
106,962.4000 |
0.0315 ETH |
0.0309 ETH |
0.0318 ETH |
0.0310 ETH |
| 2019-04-03 |
0.0311 ETH |
111,010.8500 |
0.0307 ETH |
0.0290 ETH |
0.0318 ETH |
0.0315 ETH |