Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-27 |
0.0744 |
89,687.2875 |
0.0752 |
0.0736 |
0.0754 |
0.0740 |
| 2022-12-26 |
0.0745 |
22,025.6800 |
0.0738 |
0.0737 |
0.0754 |
0.0748 |
| 2022-12-25 |
0.0737 |
88,980.0660 |
0.0743 |
0.0728 |
0.0745 |
0.0738 |
| 2022-12-24 |
0.0744 |
25,290.6906 |
0.0753 |
0.0742 |
0.0758 |
0.0743 |
| 2022-12-23 |
0.0758 |
41,411.6913 |
0.0757 |
0.0752 |
0.0763 |
0.0753 |
| 2022-12-22 |
0.0748 |
31,654.4884 |
0.0750 |
0.0738 |
0.0760 |
0.0755 |
| 2022-12-21 |
0.0752 |
84,899.9990 |
0.0759 |
0.0740 |
0.0760 |
0.0746 |
| 2022-12-20 |
0.0750 |
215,059.9833 |
0.0733 |
0.0732 |
0.0759 |
0.0757 |
| 2022-12-19 |
0.0746 |
366,425.0627 |
0.0765 |
0.0728 |
0.0773 |
0.0734 |
| 2022-12-18 |
0.0762 |
172,284.3888 |
0.0758 |
0.0755 |
0.0771 |
0.0766 |
| 2022-12-17 |
0.0742 |
154,068.5337 |
0.0741 |
0.0725 |
0.0750 |
0.0750 |
| 2022-12-16 |
0.0780 |
910,472.1452 |
0.0818 |
0.0752 |
0.0823 |
0.0769 |
| 2022-12-15 |
0.0825 |
1,581,626.5872 |
0.0831 |
0.0811 |
0.0846 |
0.0814 |
| 2022-12-14 |
0.0835 |
230,333.9455 |
0.0841 |
0.0818 |
0.0848 |
0.0829 |
| 2022-12-13 |
0.0829 |
664,179.8163 |
0.0842 |
0.0811 |
0.0850 |
0.0840 |
| 2022-12-12 |
0.0831 |
203,660.0683 |
0.0837 |
0.0817 |
0.0847 |
0.0841 |
| 2022-12-11 |
0.0841 |
60,363.2232 |
0.0853 |
0.0834 |
0.0855 |
0.0839 |
| 2022-12-10 |
0.0852 |
12,662.4403 |
0.0853 |
0.0848 |
0.0858 |
0.0851 |
| 2022-12-09 |
0.0852 |
55,204.6570 |
0.0856 |
0.0845 |
0.0860 |
0.0848 |
| 2022-12-08 |
0.0845 |
67,354.6260 |
0.0841 |
0.0835 |
0.0857 |
0.0853 |
| 2022-12-07 |
0.0844 |
285,571.9206 |
0.0859 |
0.0833 |
0.0862 |
0.0841 |
| 2022-12-06 |
0.0860 |
76,237.1869 |
0.0868 |
0.0852 |
0.0872 |
0.0857 |
| 2022-12-05 |
0.0870 |
222,116.0684 |
0.0879 |
0.0857 |
0.0888 |
0.0867 |
| 2022-12-04 |
0.0867 |
52,407.7689 |
0.0862 |
0.0861 |
0.0879 |
0.0878 |
| 2022-12-03 |
0.0883 |
312,313.1919 |
0.0883 |
0.0861 |
0.0892 |
0.0864 |
| 2022-12-02 |
0.0871 |
373,910.3166 |
0.0875 |
0.0862 |
0.0882 |
0.0879 |
| 2022-12-01 |
0.0883 |
87,384.4570 |
0.0898 |
0.0870 |
0.0901 |
0.0876 |
| 2022-11-30 |
0.0894 |
1,278,641.1796 |
0.0886 |
0.0874 |
0.0905 |
0.0898 |
| 2022-11-29 |
0.0884 |
345,674.2300 |
0.0873 |
0.0866 |
0.0894 |
0.0887 |
| 2022-11-28 |
0.0868 |
2,730,903.8081 |
0.0902 |
0.0854 |
0.0909 |
0.0873 |
| 2022-11-27 |
0.0906 |
4,246,249.0662 |
0.0882 |
0.0880 |
0.0936 |
0.0902 |
| 2022-11-26 |
0.0894 |
717,685.4125 |
0.0893 |
0.0879 |
0.0906 |
0.0881 |
| 2022-11-25 |
0.0897 |
607,392.6886 |
0.0900 |
0.0877 |
0.0909 |
0.0895 |
| 2022-11-24 |
0.0892 |
571,393.3314 |
0.0887 |
0.0875 |
0.0904 |
0.0897 |
| 2022-11-23 |
0.0881 |
257,363.5144 |
0.0873 |
0.0866 |
0.0887 |
0.0886 |
| 2022-11-22 |
0.0844 |
967,709.5755 |
0.0842 |
0.0826 |
0.0873 |
0.0869 |
| 2022-11-21 |
0.0854 |
1,259,599.1558 |
0.0864 |
0.0824 |
0.0882 |
0.0845 |
| 2022-11-20 |
0.0895 |
512,227.8121 |
0.0904 |
0.0863 |
0.0918 |
0.0869 |
| 2022-11-19 |
0.0894 |
92,045.9613 |
0.0891 |
0.0881 |
0.0911 |
0.0903 |
| 2022-11-18 |
0.0895 |
264,328.8096 |
0.0903 |
0.0883 |
0.0915 |
0.0893 |
| 2022-11-17 |
0.0900 |
129,076.8326 |
0.0898 |
0.0886 |
0.0913 |
0.0908 |
| 2022-11-16 |
0.0901 |
601,894.5684 |
0.0924 |
0.0886 |
0.0935 |
0.0891 |
| 2022-11-15 |
0.0918 |
2,672,110.7648 |
0.0913 |
0.0905 |
0.0947 |
0.0921 |
| 2022-11-14 |
0.0872 |
4,915,686.4622 |
0.0881 |
0.0833 |
0.0908 |
0.0899 |
| 2022-11-13 |
0.0893 |
1,817,318.2034 |
0.0910 |
0.0874 |
0.0926 |
0.0884 |
| 2022-11-12 |
0.0941 |
4,249,516.3419 |
0.0954 |
0.0904 |
0.0954 |
0.0914 |
| 2022-11-11 |
0.0957 |
5,593,970.9977 |
0.0971 |
0.0922 |
0.0987 |
0.0935 |
| 2022-11-10 |
0.0922 |
1,828,613.7743 |
0.0833 |
0.0821 |
0.1011 |
0.0973 |
| 2022-11-09 |
0.0915 |
11,256,050.4029 |
0.0986 |
0.0794 |
0.0998 |
0.0829 |
| 2022-11-08 |
0.1017 |
5,536,025.2658 |
0.1097 |
0.0920 |
0.1106 |
0.0985 |