Identifier on DigiFinex: flr_usdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-29 |
0.0183 USDT |
2,046,557.7100 |
0.0184 USDT |
0.0179 USDT |
0.0180 USDT |
0.0180 USDT |
| 2025-05-28 |
0.0187 USDT |
2,340,268.8700 |
0.0188 USDT |
0.0184 USDT |
0.0185 USDT |
0.0184 USDT |
| 2025-05-27 |
0.0184 USDT |
233,037.9300 |
0.0186 USDT |
0.0185 USDT |
0.0186 USDT |
0.0186 USDT |
| 2025-05-26 |
0.0186 USDT |
4,784,926.4000 |
0.0188 USDT |
0.0180 USDT |
0.0184 USDT |
0.0184 USDT |
| 2025-05-25 |
0.0186 USDT |
2,016,335.1700 |
0.0186 USDT |
0.0183 USDT |
0.0184 USDT |
0.0185 USDT |
| 2025-05-24 |
0.0187 USDT |
2,282,860.9600 |
0.0188 USDT |
0.0185 USDT |
0.0186 USDT |
0.0186 USDT |
| 2025-05-23 |
0.0192 USDT |
158,289.2900 |
0.0189 USDT |
0.0188 USDT |
0.0189 USDT |
0.0188 USDT |
| 2025-05-22 |
0.0192 USDT |
2,857,218.5100 |
0.0193 USDT |
0.0192 USDT |
0.0194 USDT |
0.0192 USDT |
| 2025-05-21 |
0.0190 USDT |
194,818.8800 |
0.0191 USDT |
0.0191 USDT |
0.0192 USDT |
0.0192 USDT |
| 2025-05-20 |
0.0190 USDT |
120,222.3900 |
0.0189 USDT |
0.0188 USDT |
0.0189 USDT |
0.0189 USDT |
| 2025-05-19 |
0.0190 USDT |
1,388,011.2200 |
0.0191 USDT |
0.0191 USDT |
0.0192 USDT |
0.0192 USDT |
| 2025-05-18 |
0.0194 USDT |
66,828.6300 |
0.0194 USDT |
0.0193 USDT |
0.0194 USDT |
0.0193 USDT |
| 2025-05-17 |
0.0195 USDT |
61,107.7800 |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
0.0190 USDT |
| 2025-05-16 |
0.0199 USDT |
2,982,861.6200 |
0.0200 USDT |
0.0195 USDT |
0.0197 USDT |
0.0198 USDT |
| 2025-05-15 |
0.0197 USDT |
145,826.6300 |
0.0192 USDT |
0.0192 USDT |
0.0194 USDT |
0.0193 USDT |
| 2025-05-14 |
0.0200 USDT |
3,373,602.8900 |
0.0200 USDT |
0.0197 USDT |
0.0198 USDT |
0.0199 USDT |
| 2025-05-13 |
0.0197 USDT |
326,537.5300 |
0.0200 USDT |
0.0200 USDT |
0.0202 USDT |
0.0201 USDT |
| 2025-05-12 |
0.0199 USDT |
503,897.8000 |
0.0196 USDT |
0.0195 USDT |
0.0197 USDT |
0.0196 USDT |
| 2025-05-11 |
0.0202 USDT |
167,236.3500 |
0.0196 USDT |
0.0196 USDT |
0.0196 USDT |
0.0196 USDT |
| 2025-05-10 |
0.0203 USDT |
6,190,781.3800 |
0.0206 USDT |
0.0200 USDT |
0.0202 USDT |
0.0202 USDT |
| 2025-05-09 |
0.0200 USDT |
8,344,777.9900 |
0.0197 USDT |
0.0197 USDT |
0.0199 USDT |
0.0202 USDT |
| 2025-05-08 |
0.0195 USDT |
113,929.8200 |
0.0194 USDT |
0.0194 USDT |
0.0195 USDT |
0.0194 USDT |
| 2025-05-07 |
0.0190 USDT |
310,571.5100 |
0.0190 USDT |
0.0189 USDT |
0.0191 USDT |
0.0189 USDT |
| 2025-05-06 |
0.0185 USDT |
148,268.8100 |
0.0183 USDT |
0.0182 USDT |
0.0184 USDT |
0.0183 USDT |
| 2025-05-05 |
0.0196 USDT |
126,042.4900 |
0.0191 USDT |
0.0189 USDT |
0.0191 USDT |
0.0189 USDT |
| 2025-05-04 |
0.0201 USDT |
217,247.3200 |
0.0199 USDT |
0.0197 USDT |
0.0200 USDT |
0.0197 USDT |
| 2025-05-03 |
0.0183 USDT |
152,913.8400 |
0.0187 USDT |
0.0185 USDT |
0.0187 USDT |
0.0186 USDT |
| 2025-05-02 |
0.0176 USDT |
333,946.1100 |
0.0181 USDT |
0.0178 USDT |
0.0181 USDT |
0.0180 USDT |
| 2025-05-01 |
0.0181 USDT |
2,815,828.1500 |
0.0180 USDT |
0.0178 USDT |
0.0180 USDT |
0.0180 USDT |
| 2025-04-30 |
0.0180 USDT |
240,741.0600 |
0.0175 USDT |
0.0174 USDT |
0.0176 USDT |
0.0174 USDT |
| 2025-04-29 |
0.0185 USDT |
336,714.0500 |
0.0180 USDT |
0.0179 USDT |
0.0181 USDT |
0.0181 USDT |
| 2025-04-28 |
0.0183 USDT |
14,782,315.4000 |
0.0197 USDT |
0.0181 USDT |
0.0184 USDT |
0.0184 USDT |
| 2025-04-27 |
0.0165 USDT |
1,016,672.6000 |
0.0163 USDT |
0.0161 USDT |
0.0162 USDT |
0.0166 USDT |
| 2025-04-26 |
0.0167 USDT |
2,823,022.7500 |
0.0169 USDT |
0.0163 USDT |
0.0165 USDT |
0.0165 USDT |
| 2025-04-25 |
0.0165 USDT |
207,038.3800 |
0.0166 USDT |
0.0166 USDT |
0.0167 USDT |
0.0166 USDT |
| 2025-04-24 |
0.0166 USDT |
3,140,636.8300 |
0.0165 USDT |
0.0162 USDT |
0.0163 USDT |
0.0166 USDT |
| 2025-04-23 |
0.0167 USDT |
5,088.1300 |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
0.0166 USDT |
| 2025-04-22 |
0.0163 USDT |
1,610,047.5000 |
0.0166 USDT |
0.0163 USDT |
0.0164 USDT |
0.0165 USDT |
| 2025-04-21 |
0.0164 USDT |
2,356,687.0800 |
0.0163 USDT |
0.0159 USDT |
0.0160 USDT |
0.0168 USDT |
| 2025-04-20 |
0.0164 USDT |
34,084.8200 |
0.0160 USDT |
0.0160 USDT |
0.0162 USDT |
0.0162 USDT |
| 2025-04-19 |
0.0163 USDT |
8,389,367.1900 |
0.0161 USDT |
0.0159 USDT |
0.0161 USDT |
0.0161 USDT |
| 2025-04-18 |
0.0161 USDT |
213.8300 |
0.0159 USDT |
0.0159 USDT |
0.0159 USDT |
0.0159 USDT |
| 2025-04-17 |
0.0149 USDT |
52,670.9100 |
0.0149 USDT |
0.0149 USDT |
0.0150 USDT |
0.0150 USDT |
| 2025-04-16 |
0.0152 USDT |
4,703,930.2000 |
0.0150 USDT |
0.0145 USDT |
0.0148 USDT |
0.0145 USDT |
| 2025-04-15 |
0.0165 USDT |
5,522,525.1300 |
0.0166 USDT |
0.0156 USDT |
0.0158 USDT |
0.0158 USDT |
| 2025-04-14 |
0.0173 USDT |
9,800,043.8600 |
0.0170 USDT |
0.0164 USDT |
0.0165 USDT |
0.0165 USDT |
| 2025-04-13 |
0.0171 USDT |
640,153.0300 |
0.0171 USDT |
0.0165 USDT |
0.0171 USDT |
0.0165 USDT |
| 2025-04-12 |
0.0153 USDT |
439,612.9300 |
0.0152 USDT |
0.0152 USDT |
0.0153 USDT |
0.0153 USDT |
| 2025-04-11 |
0.0146 USDT |
20,572,205.5000 |
0.0140 USDT |
0.0139 USDT |
0.0141 USDT |
0.0152 USDT |
| 2025-04-10 |
0.0150 USDT |
4,218,198.8900 |
0.0138 USDT |
0.0138 USDT |
0.0152 USDT |
0.0149 USDT |