Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-15 |
0.4626 |
1,066,088.9427 |
0.4281 |
0.4270 |
0.4821 |
0.4571 |
| 2025-01-14 |
0.4218 |
120,565.4474 |
0.4200 |
0.4157 |
0.4275 |
0.4175 |
| 2025-01-13 |
0.4123 |
766,390.6093 |
0.4226 |
0.3923 |
0.4387 |
0.4265 |
| 2025-01-12 |
0.4323 |
640,105.8639 |
0.4463 |
0.4248 |
0.4463 |
0.4254 |
| 2025-01-11 |
0.4297 |
630,747.5363 |
0.4138 |
0.4039 |
0.4588 |
0.4497 |
| 2025-01-10 |
0.4055 |
526,433.0294 |
0.3920 |
0.3881 |
0.4242 |
0.4118 |
| 2025-01-09 |
0.4114 |
625,016.5028 |
0.4245 |
0.3895 |
0.4303 |
0.3994 |
| 2025-01-08 |
0.4201 |
764,999.7253 |
0.4211 |
0.3908 |
0.4386 |
0.4072 |
| 2025-01-07 |
0.4383 |
621,404.8884 |
0.4453 |
0.4156 |
0.4676 |
0.4260 |
| 2025-01-06 |
0.4515 |
215,737.0841 |
0.4388 |
0.4334 |
0.4634 |
0.4580 |
| 2025-01-05 |
0.4420 |
409,652.4648 |
0.4507 |
0.4329 |
0.4557 |
0.4422 |
| 2025-01-04 |
0.4696 |
1,668,557.4825 |
0.4489 |
0.4442 |
0.4863 |
0.4513 |
| 2025-01-03 |
0.4479 |
1,327,138.6243 |
0.4328 |
0.4327 |
0.4604 |
0.4482 |
| 2025-01-02 |
0.4318 |
1,659,363.6205 |
0.4256 |
0.4131 |
0.4600 |
0.4276 |
| 2025-01-01 |
0.3681 |
1,278,998.3115 |
0.3328 |
0.3328 |
0.4062 |
0.3917 |
| 2024-12-31 |
0.3348 |
161,619.9750 |
0.3313 |
0.3245 |
0.3461 |
0.3416 |
| 2024-12-30 |
0.3364 |
347,323.2247 |
0.3379 |
0.3215 |
0.3482 |
0.3418 |
| 2024-12-29 |
0.3486 |
123,451.8217 |
0.3555 |
0.3355 |
0.3567 |
0.3385 |
| 2024-12-28 |
0.3495 |
250,824.5781 |
0.3502 |
0.3450 |
0.3574 |
0.3530 |
| 2024-12-27 |
0.3571 |
174,300.3908 |
0.3562 |
0.3458 |
0.3671 |
0.3469 |
| 2024-12-26 |
0.3623 |
1,353,938.6611 |
0.3834 |
0.3518 |
0.3867 |
0.3541 |
| 2024-12-25 |
0.3869 |
560,745.5509 |
0.4037 |
0.3792 |
0.4037 |
0.3825 |
| 2024-12-24 |
0.3912 |
411,425.5599 |
0.3706 |
0.3611 |
0.4129 |
0.3950 |
| 2024-12-23 |
0.3537 |
391,631.0538 |
0.3560 |
0.3472 |
0.3665 |
0.3516 |
| 2024-12-22 |
0.3557 |
387,965.5437 |
0.3555 |
0.3434 |
0.3705 |
0.3566 |
| 2024-12-21 |
0.3670 |
1,009,265.3372 |
0.3750 |
0.3520 |
0.3891 |
0.3571 |
| 2024-12-20 |
0.3552 |
2,169,301.0272 |
0.3711 |
0.3139 |
0.3839 |
0.3746 |
| 2024-12-19 |
0.3906 |
1,288,659.5582 |
0.3959 |
0.3624 |
0.4147 |
0.3694 |
| 2024-12-18 |
0.4200 |
2,548,565.8999 |
0.4332 |
0.3878 |
0.4456 |
0.4080 |
| 2024-12-17 |
0.4444 |
1,360,500.7088 |
0.4184 |
0.4109 |
0.4711 |
0.4456 |
| 2024-12-16 |
0.4216 |
400,419.3393 |
0.4305 |
0.4071 |
0.4352 |
0.4253 |
| 2024-12-15 |
0.4250 |
524,786.0680 |
0.4227 |
0.4165 |
0.4353 |
0.4309 |
| 2024-12-14 |
0.4253 |
801,130.6482 |
0.4336 |
0.4113 |
0.4489 |
0.4200 |
| 2024-12-13 |
0.4358 |
698,617.9640 |
0.4267 |
0.4124 |
0.4532 |
0.4322 |
| 2024-12-12 |
0.4359 |
2,096,937.9644 |
0.4361 |
0.4220 |
0.4497 |
0.4280 |
| 2024-12-11 |
0.4221 |
3,904,520.0749 |
0.4356 |
0.4032 |
0.4437 |
0.4381 |
| 2024-12-10 |
0.3923 |
6,427,287.1656 |
0.4099 |
0.3633 |
0.4215 |
0.3976 |
| 2024-12-09 |
0.4614 |
1,443,767.0605 |
0.4892 |
0.4483 |
0.4894 |
0.4582 |
| 2024-12-08 |
0.4900 |
1,189,403.4172 |
0.5040 |
0.4760 |
0.5040 |
0.4913 |
| 2024-12-07 |
0.4940 |
1,848,108.2114 |
0.4963 |
0.4806 |
0.5106 |
0.4949 |
| 2024-12-06 |
0.4787 |
2,009,907.8232 |
0.4703 |
0.4549 |
0.4999 |
0.4949 |
| 2024-12-05 |
0.4862 |
3,412,001.6201 |
0.4877 |
0.4600 |
0.5030 |
0.4727 |
| 2024-12-04 |
0.5033 |
3,188,558.1536 |
0.5096 |
0.4775 |
0.5216 |
0.4956 |
| 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 |