Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
0.5109 |
1,649,981.0845 |
0.5096 |
0.4987 |
0.5216 |
0.5022 |
| 2024-12-03 |
0.5329 |
7,935,110.6271 |
0.5368 |
0.4809 |
0.6003 |
0.5085 |
| 2024-12-02 |
0.5429 |
6,225,695.8117 |
0.5576 |
0.4978 |
0.5882 |
0.5772 |
| 2024-12-01 |
0.5122 |
5,051,070.6524 |
0.5260 |
0.4921 |
0.5619 |
0.5440 |
| 2024-11-30 |
0.5366 |
7,738,177.5407 |
0.5459 |
0.5205 |
0.5615 |
0.5352 |
| 2024-11-29 |
0.5174 |
5,892,260.9958 |
0.4997 |
0.4859 |
0.5516 |
0.5339 |
| 2024-11-28 |
0.4837 |
5,703,751.6804 |
0.4827 |
0.4647 |
0.5034 |
0.4907 |
| 2024-11-27 |
0.4817 |
10,979,861.5987 |
0.4371 |
0.4192 |
0.5305 |
0.5019 |
| 2024-11-26 |
0.4607 |
10,707,764.4889 |
0.4834 |
0.4173 |
0.5135 |
0.4347 |
| 2024-11-25 |
0.5181 |
12,320,104.4698 |
0.5308 |
0.4830 |
0.5560 |
0.5098 |
| 2024-11-24 |
0.5428 |
9,846,495.9547 |
0.5203 |
0.4359 |
0.6371 |
0.4704 |
| 2024-11-23 |
0.4501 |
16,419,166.5915 |
0.3412 |
0.3387 |
0.5467 |
0.4994 |
| 2024-11-22 |
0.3005 |
16,949,078.8854 |
0.2656 |
0.2656 |
0.3517 |
0.3413 |
| 2024-11-21 |
0.2420 |
10,978,637.3012 |
0.2454 |
0.2298 |
0.2608 |
0.2506 |
| 2024-11-20 |
0.2440 |
12,122,370.3611 |
0.2318 |
0.2271 |
0.2697 |
0.2481 |
| 2024-11-19 |
0.2329 |
12,095,391.6036 |
0.2294 |
0.2220 |
0.2446 |
0.2249 |
| 2024-11-18 |
0.2385 |
15,592,101.8258 |
0.1974 |
0.1974 |
0.2560 |
0.2297 |
| 2024-11-17 |
0.2011 |
13,180,881.3028 |
0.2216 |
0.1891 |
0.2259 |
0.1971 |
| 2024-11-16 |
0.1779 |
23,429,386.0973 |
0.1457 |
0.1406 |
0.2410 |
0.2117 |
| 2024-11-15 |
0.1376 |
10,393,260.0035 |
0.1315 |
0.1286 |
0.1463 |
0.1463 |
| 2024-11-14 |
0.1253 |
1,389,140.1403 |
0.1246 |
0.1218 |
0.1323 |
0.1305 |
| 2024-11-13 |
0.1287 |
2,929,468.1975 |
0.1346 |
0.1215 |
0.1376 |
0.1230 |
| 2024-11-12 |
0.1187 |
4,208,030.0657 |
0.1144 |
0.1107 |
0.1324 |
0.1222 |
| 2024-11-11 |
0.1108 |
2,619,004.8140 |
0.1082 |
0.1077 |
0.1127 |
0.1124 |
| 2024-11-10 |
0.1041 |
1,477,896.6826 |
0.1021 |
0.1015 |
0.1094 |
0.1091 |
| 2024-11-09 |
0.1010 |
200,494.2519 |
0.1013 |
0.0999 |
0.1020 |
0.1006 |
| 2024-11-08 |
0.1018 |
1,019,231.7608 |
0.1022 |
0.1000 |
0.1032 |
0.1001 |
| 2024-11-07 |
0.0985 |
1,688,471.9603 |
0.0970 |
0.0967 |
0.1011 |
0.1011 |
| 2024-11-06 |
0.0966 |
543,962.2031 |
0.0939 |
0.0939 |
0.0973 |
0.0962 |
| 2024-11-05 |
0.0923 |
400,507.0251 |
0.0913 |
0.0909 |
0.0937 |
0.0932 |
| 2024-11-04 |
0.0916 |
438,839.1216 |
0.0905 |
0.0903 |
0.0922 |
0.0913 |
| 2024-11-03 |
0.0909 |
590,032.8911 |
0.0927 |
0.0893 |
0.0927 |
0.0908 |
| 2024-11-02 |
0.0925 |
226,346.6927 |
0.0932 |
0.0917 |
0.0936 |
0.0927 |
| 2024-11-01 |
0.0922 |
314,189.4714 |
0.0925 |
0.0909 |
0.0937 |
0.0929 |
| 2024-10-31 |
0.0935 |
921,980.9969 |
0.0948 |
0.0919 |
0.0948 |
0.0923 |
| 2024-10-30 |
0.0959 |
743,989.2676 |
0.0966 |
0.0948 |
0.0968 |
0.0948 |
| 2024-10-29 |
0.0957 |
675,148.5592 |
0.0943 |
0.0943 |
0.0970 |
0.0966 |
| 2024-10-28 |
0.0936 |
297,585.4351 |
0.0943 |
0.0929 |
0.0947 |
0.0941 |
| 2024-10-27 |
0.0946 |
1,143,095.6038 |
0.0941 |
0.0934 |
0.0951 |
0.0937 |
| 2024-10-26 |
0.0944 |
917,396.7445 |
0.0930 |
0.0930 |
0.0949 |
0.0944 |
| 2024-10-25 |
0.0961 |
747,714.6351 |
0.0967 |
0.0946 |
0.0973 |
0.0950 |
| 2024-10-24 |
0.0955 |
770,376.0703 |
0.0945 |
0.0943 |
0.0960 |
0.0957 |
| 2024-10-23 |
0.0949 |
473,911.6158 |
0.0954 |
0.0929 |
0.0957 |
0.0940 |
| 2024-10-22 |
0.0958 |
1,283,597.9854 |
0.0953 |
0.0949 |
0.0969 |
0.0957 |
| 2024-10-21 |
0.0970 |
163,069.5948 |
0.0973 |
0.0948 |
0.0975 |
0.0959 |
| 2024-10-20 |
0.0966 |
50,130.3725 |
0.0971 |
0.0962 |
0.0973 |
0.0966 |
| 2024-10-19 |
0.0966 |
184,634.0457 |
0.0967 |
0.0959 |
0.0974 |
0.0968 |
| 2024-10-18 |
0.0961 |
221,425.8653 |
0.0951 |
0.0944 |
0.0968 |
0.0965 |
| 2024-10-17 |
0.0954 |
605,205.7375 |
0.0956 |
0.0941 |
0.0965 |
0.0946 |
| 2024-10-16 |
0.0947 |
515,659.2445 |
0.0931 |
0.0923 |
0.0964 |
0.0960 |