Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-26 |
0.4438 |
1,719,772.6741 |
0.4303 |
0.4219 |
0.4701 |
0.4395 |
| 2021-05-25 |
0.4312 |
3,974,271.0696 |
0.4376 |
0.4069 |
0.4577 |
0.4314 |
| 2021-05-24 |
0.4087 |
5,377,412.6891 |
0.3630 |
0.3588 |
0.4476 |
0.4256 |
| 2021-05-23 |
0.3236 |
7,847,558.4081 |
0.3849 |
0.2751 |
0.4006 |
0.3612 |
| 2021-05-22 |
0.3958 |
3,113,938.2987 |
0.4200 |
0.3658 |
0.4200 |
0.3948 |
| 2021-05-21 |
0.4444 |
6,525,607.5440 |
0.4944 |
0.3705 |
0.5116 |
0.4117 |
| 2021-05-20 |
0.4874 |
5,368,931.0988 |
0.4457 |
0.3994 |
0.5334 |
0.4963 |
| 2021-05-19 |
0.4990 |
5,722,063.4839 |
0.6420 |
0.2818 |
0.6557 |
0.4581 |
| 2021-05-18 |
0.6605 |
1,788,548.7095 |
0.6363 |
0.6363 |
0.6998 |
0.6485 |
| 2021-05-17 |
0.6659 |
2,301,105.0620 |
0.7100 |
0.6205 |
0.7118 |
0.6354 |
| 2021-05-16 |
0.7202 |
2,821,265.9143 |
0.6862 |
0.6630 |
0.7947 |
0.7132 |
| 2021-05-15 |
0.6906 |
2,865,571.3193 |
0.6671 |
0.6482 |
0.7430 |
0.6935 |
| 2021-05-14 |
0.6770 |
1,911,760.1165 |
0.6567 |
0.6352 |
0.7094 |
0.6712 |
| 2021-05-13 |
0.6109 |
5,418,323.2854 |
0.5930 |
0.5507 |
0.6600 |
0.6360 |
| 2021-05-12 |
0.6727 |
2,304,057.0476 |
0.7370 |
0.6161 |
0.7383 |
0.6258 |
| 2021-05-11 |
0.6650 |
3,242,632.2687 |
0.6562 |
0.6210 |
0.7416 |
0.7110 |
| 2021-05-10 |
0.6900 |
4,289,037.6762 |
0.6295 |
0.6178 |
0.7790 |
0.6554 |
| 2021-05-09 |
0.6080 |
1,727,790.0664 |
0.6140 |
0.5768 |
0.6329 |
0.6280 |
| 2021-05-08 |
0.6253 |
605,905.3161 |
0.6310 |
0.6058 |
0.6411 |
0.6151 |
| 2021-05-07 |
0.6460 |
2,097,774.2422 |
0.6514 |
0.6054 |
0.6891 |
0.6291 |
| 2021-05-06 |
0.6446 |
2,304,254.5214 |
0.6069 |
0.5964 |
0.6873 |
0.6548 |
| 2021-05-05 |
0.5554 |
1,942,899.2872 |
0.5015 |
0.4964 |
0.6005 |
0.5854 |
| 2021-05-04 |
0.5215 |
832,813.2667 |
0.5497 |
0.4963 |
0.5499 |
0.5109 |
| 2021-05-03 |
0.5552 |
587,711.5022 |
0.5565 |
0.5408 |
0.5728 |
0.5454 |
| 2021-05-02 |
0.5380 |
1,249,326.3134 |
0.5408 |
0.5133 |
0.5593 |
0.5439 |
| 2021-05-01 |
0.5255 |
821,329.4989 |
0.5286 |
0.5142 |
0.5389 |
0.5360 |
| 2021-04-30 |
0.5195 |
1,423,897.7915 |
0.4909 |
0.4859 |
0.5406 |
0.5275 |
| 2021-04-29 |
0.4910 |
578,457.5386 |
0.4960 |
0.4767 |
0.5083 |
0.4863 |
| 2021-04-28 |
0.4939 |
811,814.1100 |
0.5108 |
0.4761 |
0.5211 |
0.4923 |
| 2021-04-27 |
0.5040 |
1,271,144.7825 |
0.4861 |
0.4773 |
0.5225 |
0.5088 |
| 2021-04-26 |
0.4580 |
1,857,663.3529 |
0.4176 |
0.4176 |
0.4860 |
0.4835 |
| 2021-04-25 |
0.4238 |
1,554,417.2469 |
0.4266 |
0.4019 |
0.4447 |
0.4127 |
| 2021-04-24 |
0.4349 |
1,531,932.7002 |
0.4502 |
0.4125 |
0.4590 |
0.4291 |
| 2021-04-23 |
0.4270 |
3,262,405.5165 |
0.4496 |
0.3625 |
0.4562 |
0.4475 |
| 2021-04-22 |
0.4837 |
3,786,959.6854 |
0.4901 |
0.4455 |
0.5155 |
0.4534 |
| 2021-04-21 |
0.5038 |
1,797,181.7024 |
0.5301 |
0.4853 |
0.5374 |
0.4897 |
| 2021-04-20 |
0.4899 |
2,642,465.0917 |
0.5023 |
0.4697 |
0.5290 |
0.5215 |
| 2021-04-19 |
0.5203 |
1,546,307.3759 |
0.5459 |
0.4904 |
0.5654 |
0.5137 |
| 2021-04-18 |
0.5182 |
4,170,944.1660 |
0.5922 |
0.4361 |
0.6003 |
0.5481 |
| 2021-04-17 |
0.6089 |
399,531.4577 |
0.6116 |
0.5892 |
0.6442 |
0.6055 |
| 2021-04-16 |
0.5990 |
1,634,459.1820 |
0.6410 |
0.5656 |
0.6549 |
0.6113 |
| 2021-04-15 |
0.6327 |
1,121,451.8502 |
0.6298 |
0.6161 |
0.6493 |
0.6478 |
| 2021-04-14 |
0.6342 |
3,340,100.9134 |
0.6607 |
0.5848 |
0.6920 |
0.6315 |
| 2021-04-13 |
0.6365 |
1,574,878.3361 |
0.5912 |
0.5789 |
0.6842 |
0.6594 |
| 2021-04-12 |
0.5868 |
874,664.1523 |
0.5843 |
0.5678 |
0.6061 |
0.5940 |
| 2021-04-11 |
0.6063 |
2,113,054.4014 |
0.5603 |
0.5603 |
0.6550 |
0.6037 |
| 2021-04-10 |
0.5310 |
2,983,704.7173 |
0.4872 |
0.4824 |
0.5933 |
0.5559 |
| 2021-04-09 |
0.4913 |
698,611.9388 |
0.5072 |
0.4785 |
0.5072 |
0.4919 |
| 2021-04-08 |
0.4883 |
1,747,273.7567 |
0.4772 |
0.4666 |
0.5035 |
0.5004 |
| 2021-04-07 |
0.4887 |
3,021,861.2371 |
0.5387 |
0.4523 |
0.5467 |
0.4881 |