Identifier on DigiFinex: eth_flc
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-02 |
0.0313 ETH |
65,906.9800 |
0.0319 ETH |
0.0305 ETH |
0.0319 ETH |
0.0307 ETH |
| 2019-04-01 |
0.0331 ETH |
47,117.1900 |
0.0344 ETH |
0.0315 ETH |
0.0345 ETH |
0.0319 ETH |
| 2019-03-31 |
0.0344 ETH |
32,828.0000 |
0.0344 ETH |
0.0344 ETH |
0.0345 ETH |
0.0344 ETH |
| 2019-03-30 |
0.0344 ETH |
14,669.1000 |
0.0344 ETH |
0.0318 ETH |
0.0346 ETH |
0.0344 ETH |
| 2019-03-29 |
0.0344 ETH |
16,363.4500 |
0.0345 ETH |
0.0344 ETH |
0.0346 ETH |
0.0344 ETH |
| 2019-03-28 |
0.0346 ETH |
21,060.9100 |
0.0347 ETH |
0.0344 ETH |
0.0348 ETH |
0.0345 ETH |
| 2019-03-27 |
0.0347 ETH |
8,970.0900 |
0.0347 ETH |
0.0346 ETH |
0.0348 ETH |
0.0347 ETH |
| 2019-03-26 |
0.0339 ETH |
38,209.4400 |
0.0331 ETH |
0.0330 ETH |
0.0349 ETH |
0.0347 ETH |
| 2019-03-25 |
0.0330 ETH |
25,702.7700 |
0.0328 ETH |
0.0328 ETH |
0.0332 ETH |
0.0331 ETH |
| 2019-03-24 |
0.0333 ETH |
32,627.4700 |
0.0339 ETH |
0.0315 ETH |
0.0341 ETH |
0.0327 ETH |
| 2019-03-23 |
0.0340 ETH |
119,180.0700 |
0.0340 ETH |
0.0310 ETH |
0.0341 ETH |
0.0339 ETH |
| 2019-03-22 |
0.0339 ETH |
80,433.0000 |
0.0337 ETH |
0.0337 ETH |
0.0346 ETH |
0.0340 ETH |
| 2019-03-21 |
0.0333 ETH |
92,778.0000 |
0.0330 ETH |
0.0330 ETH |
0.0340 ETH |
0.0337 ETH |
| 2019-03-20 |
0.0329 ETH |
137,632.0000 |
0.0327 ETH |
0.0325 ETH |
0.0331 ETH |
0.0330 ETH |
| 2019-03-19 |
0.0328 ETH |
33,351.0000 |
0.0329 ETH |
0.0325 ETH |
0.0330 ETH |
0.0327 ETH |
| 2019-03-18 |
0.0325 ETH |
97,616.5000 |
0.0320 ETH |
0.0301 ETH |
0.0335 ETH |
0.0329 ETH |
| 2019-03-17 |
0.0312 ETH |
82,131.0000 |
0.0303 ETH |
0.0300 ETH |
0.0320 ETH |
0.0320 ETH |
| 2019-03-16 |
0.0309 ETH |
7,922.2000 |
0.0315 ETH |
0.0303 ETH |
0.0315 ETH |
0.0303 ETH |
| 2019-03-15 |
0.0324 ETH |
77,513.2800 |
0.0332 ETH |
0.0316 ETH |
0.0333 ETH |
0.0316 ETH |
| 2019-03-14 |
0.0332 ETH |
149,280.0000 |
0.0331 ETH |
0.0329 ETH |
0.0333 ETH |
0.0332 ETH |
| 2019-03-13 |
0.0331 ETH |
82,803.0000 |
0.0331 ETH |
0.0329 ETH |
0.0332 ETH |
0.0331 ETH |
| 2019-03-12 |
0.0330 ETH |
27,530.7000 |
0.0330 ETH |
0.0318 ETH |
0.0332 ETH |
0.0330 ETH |
| 2019-03-11 |
0.0327 ETH |
32,145.4400 |
0.0324 ETH |
0.0324 ETH |
0.0335 ETH |
0.0330 ETH |
| 2019-03-10 |
0.0322 ETH |
88,365.7800 |
0.0319 ETH |
0.0316 ETH |
0.0325 ETH |
0.0324 ETH |
| 2019-03-09 |
0.0318 ETH |
77,284.6200 |
0.0316 ETH |
0.0315 ETH |
0.0320 ETH |
0.0319 ETH |
| 2019-03-08 |
0.0297 ETH |
74,945.0100 |
0.0277 ETH |
0.0277 ETH |
0.0320 ETH |
0.0316 ETH |
| 2019-03-07 |
0.0273 ETH |
41,562.8700 |
0.0269 ETH |
0.0266 ETH |
0.0277 ETH |
0.0277 ETH |
| 2019-03-06 |
0.0265 ETH |
210,369.1200 |
0.0262 ETH |
0.0262 ETH |
0.0279 ETH |
0.0269 ETH |
| 2019-03-05 |
0.0263 ETH |
194,356.5300 |
0.0263 ETH |
0.0258 ETH |
0.0264 ETH |
0.0262 ETH |
| 2019-03-04 |
0.0260 ETH |
264,223.9700 |
0.0257 ETH |
0.0256 ETH |
0.0266 ETH |
0.0263 ETH |
| 2019-03-03 |
0.0246 ETH |
186,361.0000 |
0.0236 ETH |
0.0236 ETH |
0.0257 ETH |
0.0257 ETH |
| 2019-03-02 |
0.0235 ETH |
113,873.0000 |
0.0233 ETH |
0.0231 ETH |
0.0242 ETH |
0.0236 ETH |
| 2019-03-01 |
0.0233 ETH |
193,046.0000 |
0.0232 ETH |
0.0229 ETH |
0.0236 ETH |
0.0233 ETH |
| 2019-02-28 |
0.0225 ETH |
204,665.0000 |
0.0218 ETH |
0.0216 ETH |
0.0234 ETH |
0.0232 ETH |
| 2019-02-27 |
0.0214 ETH |
162,531.0000 |
0.0211 ETH |
0.0203 ETH |
0.0218 ETH |
0.0218 ETH |
| 2019-02-26 |
0.0208 ETH |
133,723.0000 |
0.0205 ETH |
0.0203 ETH |
0.0213 ETH |
0.0211 ETH |
| 2019-02-25 |
0.0205 ETH |
217,425.0000 |
0.0206 ETH |
0.0193 ETH |
0.0211 ETH |
0.0205 ETH |
| 2019-02-24 |
0.0208 ETH |
240,815.9100 |
0.0210 ETH |
0.0203 ETH |
0.0210 ETH |
0.0206 ETH |
| 2019-02-23 |
0.0196 ETH |
60,677.9600 |
0.0191 ETH |
0.0181 ETH |
0.0200 ETH |
0.0200 ETH |
| 2019-02-22 |
0.0191 ETH |
6,513.6500 |
0.0191 ETH |
0.0188 ETH |
0.0196 ETH |
0.0191 ETH |
| 2019-02-21 |
0.0191 ETH |
6,050.5700 |
0.0191 ETH |
0.0191 ETH |
0.0191 ETH |
0.0191 ETH |
| 2019-02-18 |
0.0204 ETH |
246.2700 |
0.0219 ETH |
0.0190 ETH |
0.0219 ETH |
0.0190 ETH |
| 2019-02-17 |
0.0219 ETH |
2,530.0000 |
0.0219 ETH |
0.0219 ETH |
0.0219 ETH |
0.0219 ETH |
| 2019-02-16 |
0.0219 ETH |
1,824.0000 |
0.0219 ETH |
0.0219 ETH |
0.0219 ETH |
0.0219 ETH |
| 2019-02-15 |
0.0219 ETH |
655.0000 |
0.0219 ETH |
0.0219 ETH |
0.0219 ETH |
0.0219 ETH |
| 2019-02-14 |
0.0219 ETH |
2,688.0000 |
0.0219 ETH |
0.0219 ETH |
0.0219 ETH |
0.0219 ETH |
| 2019-02-12 |
0.0219 ETH |
3,202.5900 |
0.0219 ETH |
0.0219 ETH |
0.0219 ETH |
0.0219 ETH |
| 2019-02-11 |
0.0208 ETH |
728.0000 |
0.0197 ETH |
0.0196 ETH |
0.0219 ETH |
0.0219 ETH |
| 2019-02-10 |
0.0223 ETH |
926.8600 |
0.0250 ETH |
0.0190 ETH |
0.0250 ETH |
0.0196 ETH |
| 2019-02-09 |
0.0257 ETH |
66.0000 |
0.0257 ETH |
0.0241 ETH |
0.0257 ETH |
0.0257 ETH |