Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2022-01-20 |
0.2453 |
8,142,110.2683 |
0.2455 |
0.2324 |
0.2524 |
0.2338 |
2022-01-19 |
0.2490 |
8,409,257.7031 |
0.2538 |
0.2433 |
0.2553 |
0.2470 |
2022-01-18 |
0.2522 |
25,232,250.3173 |
0.2561 |
0.2485 |
0.2574 |
0.2536 |
2022-01-17 |
0.2529 |
12,791,316.8142 |
0.2589 |
0.2495 |
0.2589 |
0.2542 |
2022-01-16 |
0.2584 |
5,083,928.1442 |
0.2588 |
0.2541 |
0.2622 |
0.2585 |
2022-01-15 |
0.2614 |
26,711,193.3611 |
0.2636 |
0.2560 |
0.2689 |
0.2600 |
2022-01-14 |
0.2704 |
54,798,520.8287 |
0.2691 |
0.2613 |
0.2790 |
0.2726 |
2022-01-13 |
0.2802 |
24,485,675.1339 |
0.2820 |
0.2691 |
0.2901 |
0.2737 |
2022-01-12 |
0.2759 |
29,212,604.5410 |
0.2628 |
0.2628 |
0.2914 |
0.2837 |
2022-01-11 |
0.2534 |
41,144,724.5565 |
0.2526 |
0.2477 |
0.2616 |
0.2606 |
2022-01-10 |
0.2493 |
40,216,578.5598 |
0.2607 |
0.2390 |
0.2637 |
0.2525 |
2022-01-09 |
0.2588 |
18,657,126.6311 |
0.2547 |
0.2531 |
0.2636 |
0.2609 |
2022-01-08 |
0.2570 |
19,168,438.7163 |
0.2573 |
0.2468 |
0.2642 |
0.2567 |
2022-01-07 |
0.2592 |
41,563,134.5944 |
0.2674 |
0.2509 |
0.2679 |
0.2556 |
2022-01-06 |
0.2655 |
41,506,652.5514 |
0.2657 |
0.2579 |
0.2719 |
0.2676 |
2022-01-05 |
0.2844 |
41,098,857.3695 |
0.2792 |
0.2635 |
0.2949 |
0.2643 |
2022-01-04 |
0.2838 |
29,140,389.8840 |
0.2904 |
0.2780 |
0.2909 |
0.2816 |
2022-01-03 |
0.2914 |
36,872,300.3699 |
0.2923 |
0.2853 |
0.2976 |
0.2896 |
2022-01-02 |
0.2846 |
24,963,415.9779 |
0.2769 |
0.2754 |
0.2917 |
0.2909 |
2022-01-01 |
0.2707 |
23,129,950.5212 |
0.2665 |
0.2659 |
0.2772 |
0.2741 |
2021-12-31 |
0.2673 |
23,698,870.1015 |
0.2678 |
0.2590 |
0.2766 |
0.2668 |
2021-12-30 |
0.2694 |
24,725,584.5157 |
0.2669 |
0.2610 |
0.2751 |
0.2668 |
2021-12-29 |
0.2741 |
14,616,851.9938 |
0.2740 |
0.2662 |
0.2793 |
0.2662 |
2021-12-28 |
0.2869 |
8,151,360.3867 |
0.2983 |
0.2734 |
0.2991 |
0.2735 |
2021-12-27 |
0.2981 |
9,898,220.5003 |
0.2917 |
0.2908 |
0.3048 |
0.3043 |
2021-12-26 |
0.2898 |
12,688,432.4063 |
0.2894 |
0.2851 |
0.2944 |
0.2914 |
2021-12-25 |
0.2877 |
16,029,550.0278 |
0.2781 |
0.2757 |
0.2948 |
0.2929 |
2021-12-24 |
0.2822 |
12,808,126.6799 |
0.2873 |
0.2758 |
0.2883 |
0.2789 |
2021-12-23 |
0.2758 |
15,491,523.4238 |
0.2675 |
0.2645 |
0.2896 |
0.2873 |
2021-12-22 |
0.2715 |
18,837,829.9144 |
0.2674 |
0.2674 |
0.2769 |
0.2706 |
2021-12-21 |
0.2621 |
11,492,809.9090 |
0.2578 |
0.2529 |
0.2677 |
0.2661 |
2021-12-20 |
0.2621 |
13,041,852.3569 |
0.2535 |
0.2509 |
0.2737 |
0.2573 |
2021-12-19 |
0.2605 |
9,867,062.9962 |
0.2555 |
0.2515 |
0.2667 |
0.2550 |
2021-12-18 |
0.2599 |
13,348,260.8609 |
0.2542 |
0.2506 |
0.2660 |
0.2563 |
2021-12-17 |
0.2555 |
9,549,342.3168 |
0.2561 |
0.2462 |
0.2622 |
0.2534 |
2021-12-16 |
0.2674 |
6,663,928.9391 |
0.2729 |
0.2583 |
0.2743 |
0.2602 |
2021-12-15 |
0.2590 |
7,657,101.4017 |
0.2669 |
0.2462 |
0.2727 |
0.2718 |
2021-12-14 |
0.2598 |
14,599,611.9500 |
0.2520 |
0.2477 |
0.2707 |
0.2657 |
2021-12-13 |
0.2611 |
5,413,157.9834 |
0.2757 |
0.2512 |
0.2762 |
0.2530 |
2021-12-12 |
0.2740 |
4,761,015.6370 |
0.2744 |
0.2670 |
0.2814 |
0.2779 |
2021-12-11 |
0.2713 |
7,033,678.7374 |
0.2606 |
0.2559 |
0.2800 |
0.2725 |
2021-12-10 |
0.2731 |
16,215,764.1571 |
0.2733 |
0.2638 |
0.2804 |
0.2639 |
2021-12-09 |
0.2901 |
13,071,943.4625 |
0.3060 |
0.2763 |
0.3065 |
0.2808 |
2021-12-08 |
0.2971 |
11,361,961.0917 |
0.2869 |
0.2836 |
0.3081 |
0.3053 |
2021-12-07 |
0.2912 |
14,126,097.4254 |
0.2949 |
0.2830 |
0.3001 |
0.2830 |
2021-12-06 |
0.2646 |
32,181,720.8003 |
0.2808 |
0.2478 |
0.2926 |
0.2900 |
2021-12-05 |
0.2773 |
7,679,619.6413 |
0.2893 |
0.2584 |
0.2934 |
0.2783 |
2021-12-04 |
0.2876 |
18,280,222.1639 |
0.3257 |
0.2169 |
0.3258 |
0.2911 |
2021-12-03 |
0.3475 |
14,316,117.1168 |
0.3379 |
0.3200 |
0.3641 |
0.3269 |
2021-12-02 |
0.3281 |
9,565,704.7164 |
0.3274 |
0.3172 |
0.3395 |
0.3354 |