Identifier on DigiFinex: flr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.0131 USDT |
728,529.5000 |
0.0130 USDT |
0.0130 USDT |
0.0130 USDT |
0.0130 USDT |
| 2025-12-05 |
0.0133 USDT |
245,304.8000 |
0.0131 USDT |
0.0129 USDT |
0.0131 USDT |
0.0129 USDT |
| 2025-12-04 |
0.0139 USDT |
23,262.8300 |
0.0136 USDT |
0.0136 USDT |
0.0136 USDT |
0.0136 USDT |
| 2025-12-03 |
0.0139 USDT |
3,809,006.9000 |
0.0141 USDT |
0.0136 USDT |
0.0138 USDT |
0.0140 USDT |
| 2025-12-02 |
0.0135 USDT |
4,671,557.9700 |
0.0133 USDT |
0.0132 USDT |
0.0133 USDT |
0.0138 USDT |
| 2025-12-01 |
0.0142 USDT |
4,408,878.6000 |
0.0147 USDT |
0.0135 USDT |
0.0138 USDT |
0.0136 USDT |
| 2025-11-30 |
0.0150 USDT |
85,505.6100 |
0.0150 USDT |
0.0148 USDT |
0.0150 USDT |
0.0148 USDT |
| 2025-11-29 |
0.0151 USDT |
994,112.8700 |
0.0152 USDT |
0.0149 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-11-28 |
0.0152 USDT |
3,890,046.6400 |
0.0148 USDT |
0.0148 USDT |
0.0149 USDT |
0.0150 USDT |
| 2025-11-27 |
0.0148 USDT |
18,418.0300 |
0.0152 USDT |
0.0152 USDT |
0.0152 USDT |
0.0152 USDT |
| 2025-11-26 |
0.0135 USDT |
892,986.2500 |
0.0137 USDT |
0.0133 USDT |
0.0134 USDT |
0.0134 USDT |
| 2025-11-25 |
0.0136 USDT |
68,050.7300 |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
0.0135 USDT |
| 2025-11-24 |
0.0132 USDT |
109,800.1200 |
0.0138 USDT |
0.0137 USDT |
0.0138 USDT |
0.0137 USDT |
| 2025-11-23 |
0.0131 USDT |
5,555,445.1200 |
0.0128 USDT |
0.0127 USDT |
0.0128 USDT |
0.0133 USDT |
| 2025-11-22 |
0.0126 USDT |
2,799,550.7200 |
0.0125 USDT |
0.0122 USDT |
0.0123 USDT |
0.0123 USDT |
| 2025-11-21 |
0.0127 USDT |
5,186,513.6500 |
0.0129 USDT |
0.0120 USDT |
0.0122 USDT |
0.0125 USDT |
| 2025-11-20 |
0.0133 USDT |
14,783.3500 |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
0.0133 USDT |
| 2025-11-19 |
0.0137 USDT |
1,019,369.7300 |
0.0137 USDT |
0.0133 USDT |
0.0134 USDT |
0.0133 USDT |
| 2025-11-18 |
0.0137 USDT |
76,221.3300 |
0.0136 USDT |
0.0136 USDT |
0.0138 USDT |
0.0138 USDT |
| 2025-11-17 |
0.0142 USDT |
971,850.5600 |
0.0144 USDT |
0.0141 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-11-16 |
0.0144 USDT |
3,909,586.8500 |
0.0146 USDT |
0.0139 USDT |
0.0141 USDT |
0.0141 USDT |
| 2025-11-15 |
0.0142 USDT |
563.5700 |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
0.0142 USDT |
| 2025-11-14 |
0.0143 USDT |
78,574.4400 |
0.0143 USDT |
0.0143 USDT |
0.0144 USDT |
0.0143 USDT |
| 2025-11-13 |
0.0155 USDT |
7,584.6100 |
0.0154 USDT |
0.0154 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-11-12 |
0.0156 USDT |
53,269.7000 |
0.0152 USDT |
0.0152 USDT |
0.0154 USDT |
0.0154 USDT |
| 2025-11-11 |
0.0160 USDT |
257,759.8400 |
0.0157 USDT |
0.0155 USDT |
0.0157 USDT |
0.0155 USDT |
| 2025-11-10 |
0.0159 USDT |
2,654,314.4300 |
0.0160 USDT |
0.0158 USDT |
0.0159 USDT |
0.0165 USDT |
| 2025-11-09 |
0.0155 USDT |
3,959,336.8800 |
0.0154 USDT |
0.0152 USDT |
0.0153 USDT |
0.0157 USDT |
| 2025-11-08 |
0.0156 USDT |
2,271,495.9200 |
0.0155 USDT |
0.0155 USDT |
0.0156 USDT |
0.0158 USDT |
| 2025-11-07 |
0.0148 USDT |
585,087.4000 |
0.0149 USDT |
0.0146 USDT |
0.0148 USDT |
0.0149 USDT |
| 2025-11-06 |
0.0149 USDT |
126,522.0400 |
0.0148 USDT |
0.0148 USDT |
0.0149 USDT |
0.0148 USDT |
| 2025-11-05 |
0.0140 USDT |
117,304.7500 |
0.0151 USDT |
0.0149 USDT |
0.0151 USDT |
0.0150 USDT |
| 2025-11-04 |
0.0141 USDT |
154,870.8900 |
0.0138 USDT |
0.0138 USDT |
0.0139 USDT |
0.0139 USDT |
| 2025-11-03 |
0.0152 USDT |
446,931.8900 |
0.0149 USDT |
0.0145 USDT |
0.0150 USDT |
0.0145 USDT |
| 2025-11-02 |
0.0160 USDT |
3,905,113.6900 |
0.0161 USDT |
0.0155 USDT |
0.0157 USDT |
0.0157 USDT |
| 2025-11-01 |
0.0161 USDT |
112,785.0600 |
0.0161 USDT |
0.0160 USDT |
0.0161 USDT |
0.0161 USDT |
| 2025-10-31 |
0.0162 USDT |
102,267.7500 |
0.0161 USDT |
0.0160 USDT |
0.0162 USDT |
0.0161 USDT |
| 2025-10-30 |
0.0166 USDT |
3,556,725.9700 |
0.0167 USDT |
0.0158 USDT |
0.0161 USDT |
0.0161 USDT |
| 2025-10-29 |
0.0167 USDT |
19,472.2500 |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
0.0170 USDT |
| 2025-10-28 |
0.0171 USDT |
11,825.8700 |
0.0171 USDT |
0.0171 USDT |
0.0172 USDT |
0.0172 USDT |
| 2025-10-27 |
0.0175 USDT |
3,851,283.3000 |
0.0177 USDT |
0.0173 USDT |
0.0174 USDT |
0.0175 USDT |
| 2025-10-26 |
0.0171 USDT |
62,923.3100 |
0.0170 USDT |
0.0170 USDT |
0.0171 USDT |
0.0171 USDT |
| 2025-10-25 |
0.0173 USDT |
39,167.0800 |
0.0172 USDT |
0.0172 USDT |
0.0172 USDT |
0.0172 USDT |
| 2025-10-24 |
0.0171 USDT |
355,164.6900 |
0.0172 USDT |
0.0170 USDT |
0.0172 USDT |
0.0172 USDT |
| 2025-10-23 |
0.0172 USDT |
50,178.0400 |
0.0173 USDT |
0.0172 USDT |
0.0173 USDT |
0.0172 USDT |
| 2025-10-22 |
0.0173 USDT |
34,182.3500 |
0.0169 USDT |
0.0169 USDT |
0.0170 USDT |
0.0170 USDT |
| 2025-10-21 |
0.0177 USDT |
138,472.7700 |
0.0180 USDT |
0.0179 USDT |
0.0181 USDT |
0.0181 USDT |
| 2025-10-20 |
0.0175 USDT |
3,591,353.5300 |
0.0174 USDT |
0.0170 USDT |
0.0173 USDT |
0.0176 USDT |
| 2025-10-19 |
0.0177 USDT |
2,925,927.0900 |
0.0182 USDT |
0.0173 USDT |
0.0176 USDT |
0.0176 USDT |
| 2025-10-18 |
0.0174 USDT |
28,597.4900 |
0.0178 USDT |
0.0178 USDT |
0.0179 USDT |
0.0178 USDT |