Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-06 |
0.1055 |
652,941.0941 |
0.1071 |
0.1040 |
0.1072 |
0.1057 |
| 2023-04-05 |
0.1071 |
768,303.5519 |
0.1059 |
0.1052 |
0.1087 |
0.1071 |
| 2023-04-04 |
0.1058 |
619,504.5356 |
0.1065 |
0.1045 |
0.1071 |
0.1067 |
| 2023-04-03 |
0.1079 |
1,374,096.3627 |
0.1065 |
0.1047 |
0.1104 |
0.1073 |
| 2023-04-02 |
0.1092 |
1,277,592.9399 |
0.1083 |
0.1067 |
0.1110 |
0.1074 |
| 2023-04-01 |
0.1107 |
1,122,218.1137 |
0.1120 |
0.1076 |
0.1144 |
0.1092 |
| 2023-03-31 |
0.1095 |
2,714,244.8873 |
0.1062 |
0.1051 |
0.1129 |
0.1119 |
| 2023-03-30 |
0.1041 |
2,222,469.0254 |
0.1017 |
0.0995 |
0.1069 |
0.1064 |
| 2023-03-29 |
0.1035 |
2,376,929.6627 |
0.0979 |
0.0979 |
0.1073 |
0.1019 |
| 2023-03-28 |
0.0950 |
1,234,714.3374 |
0.0927 |
0.0910 |
0.0981 |
0.0977 |
| 2023-03-27 |
0.0920 |
1,278,760.1649 |
0.0920 |
0.0896 |
0.0950 |
0.0925 |
| 2023-03-26 |
0.0916 |
259,576.8400 |
0.0908 |
0.0905 |
0.0924 |
0.0922 |
| 2023-03-25 |
0.0909 |
445,174.7221 |
0.0888 |
0.0883 |
0.0929 |
0.0908 |
| 2023-03-24 |
0.0896 |
604,510.6097 |
0.0925 |
0.0871 |
0.0926 |
0.0887 |
| 2023-03-23 |
0.0919 |
687,601.2930 |
0.0910 |
0.0898 |
0.0936 |
0.0925 |
| 2023-03-22 |
0.0928 |
1,164,415.4580 |
0.0964 |
0.0882 |
0.0970 |
0.0905 |
| 2023-03-21 |
0.0930 |
1,667,219.7868 |
0.0863 |
0.0854 |
0.0997 |
0.0963 |
| 2023-03-20 |
0.0880 |
1,070,065.4010 |
0.0878 |
0.0863 |
0.0895 |
0.0875 |
| 2023-03-19 |
0.0875 |
915,799.2620 |
0.0856 |
0.0855 |
0.0890 |
0.0879 |
| 2023-03-18 |
0.0869 |
746,196.2523 |
0.0879 |
0.0850 |
0.0887 |
0.0859 |
| 2023-03-17 |
0.0858 |
987,699.2101 |
0.0847 |
0.0838 |
0.0870 |
0.0867 |
| 2023-03-16 |
0.0845 |
755,802.8211 |
0.0837 |
0.0833 |
0.0853 |
0.0845 |
| 2023-03-15 |
0.0853 |
1,101,600.5634 |
0.0884 |
0.0827 |
0.0889 |
0.0833 |
| 2023-03-14 |
0.0870 |
1,799,884.1107 |
0.0846 |
0.0831 |
0.0899 |
0.0886 |
| 2023-03-13 |
0.0822 |
1,471,258.9840 |
0.0823 |
0.0804 |
0.0853 |
0.0845 |
| 2023-03-12 |
0.0795 |
1,049,626.8968 |
0.0788 |
0.0781 |
0.0819 |
0.0817 |
| 2023-03-11 |
0.0777 |
1,941,070.9805 |
0.0781 |
0.0752 |
0.0795 |
0.0789 |
| 2023-03-10 |
0.0769 |
809,209.2090 |
0.0770 |
0.0745 |
0.0785 |
0.0781 |
| 2023-03-09 |
0.0791 |
340,625.8996 |
0.0815 |
0.0759 |
0.0823 |
0.0771 |
| 2023-03-08 |
0.0825 |
619,057.6415 |
0.0827 |
0.0805 |
0.0847 |
0.0811 |
| 2023-03-07 |
0.0825 |
252,541.2167 |
0.0836 |
0.0816 |
0.0842 |
0.0821 |
| 2023-03-06 |
0.0825 |
426,119.5229 |
0.0826 |
0.0817 |
0.0833 |
0.0831 |
| 2023-03-05 |
0.0835 |
350,550.6119 |
0.0836 |
0.0829 |
0.0845 |
0.0833 |
| 2023-03-04 |
0.0829 |
6,266,887.8663 |
0.0857 |
0.0822 |
0.0858 |
0.0823 |
| 2023-03-03 |
0.0843 |
994,725.9743 |
0.0875 |
0.0825 |
0.0877 |
0.0852 |
| 2023-03-02 |
0.0870 |
376,726.4987 |
0.0880 |
0.0862 |
0.0883 |
0.0874 |
| 2023-03-01 |
0.0877 |
324,258.7908 |
0.0869 |
0.0866 |
0.0887 |
0.0881 |
| 2023-02-28 |
0.0874 |
351,263.7300 |
0.0884 |
0.0858 |
0.0886 |
0.0865 |
| 2023-02-27 |
0.0883 |
495,614.3699 |
0.0889 |
0.0871 |
0.0895 |
0.0881 |
| 2023-02-26 |
0.0880 |
212,325.2975 |
0.0880 |
0.0871 |
0.0891 |
0.0889 |
| 2023-02-25 |
0.0879 |
566,440.1694 |
0.0889 |
0.0865 |
0.0896 |
0.0880 |
| 2023-02-24 |
0.0893 |
753,359.2811 |
0.0908 |
0.0875 |
0.0917 |
0.0883 |
| 2023-02-23 |
0.0918 |
186,771.4642 |
0.0923 |
0.0904 |
0.0932 |
0.0908 |
| 2023-02-22 |
0.0923 |
930,199.0617 |
0.0948 |
0.0904 |
0.0951 |
0.0920 |
| 2023-02-21 |
0.0955 |
2,622,341.6467 |
0.0945 |
0.0936 |
0.0980 |
0.0945 |
| 2023-02-20 |
0.0919 |
612,671.5277 |
0.0907 |
0.0888 |
0.0949 |
0.0943 |
| 2023-02-19 |
0.0917 |
850,589.0196 |
0.0920 |
0.0900 |
0.0936 |
0.0908 |
| 2023-02-18 |
0.0914 |
1,093,537.8888 |
0.0909 |
0.0897 |
0.0933 |
0.0919 |
| 2023-02-17 |
0.0883 |
566,449.9181 |
0.0863 |
0.0859 |
0.0904 |
0.0900 |
| 2023-02-16 |
0.0891 |
947,755.4763 |
0.0902 |
0.0866 |
0.0912 |
0.0868 |