Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-20 |
0.2841 |
49,344.7342 |
0.2863 |
0.2829 |
0.2896 |
0.2839 |
| 2025-05-19 |
0.2817 |
1,163,353.0297 |
0.2926 |
0.2769 |
0.2938 |
0.2844 |
| 2025-05-18 |
0.2914 |
544,008.6973 |
0.2865 |
0.2811 |
0.2973 |
0.2829 |
| 2025-05-17 |
0.2873 |
452,527.3880 |
0.2931 |
0.2821 |
0.2934 |
0.2876 |
| 2025-05-16 |
0.2965 |
1,177,584.8587 |
0.2927 |
0.2889 |
0.3005 |
0.2948 |
| 2025-05-15 |
0.2958 |
2,532,961.6396 |
0.3033 |
0.2880 |
0.3072 |
0.2933 |
| 2025-05-14 |
0.3110 |
600,169.0359 |
0.3131 |
0.3013 |
0.3180 |
0.3053 |
| 2025-05-13 |
0.3058 |
737,225.9701 |
0.3125 |
0.2971 |
0.3140 |
0.3140 |
| 2025-05-12 |
0.3163 |
2,860,896.2394 |
0.3062 |
0.3054 |
0.3341 |
0.3134 |
| 2025-05-11 |
0.3124 |
1,603,526.9285 |
0.3217 |
0.3009 |
0.3251 |
0.3076 |
| 2025-05-10 |
0.3033 |
2,488,635.8990 |
0.2976 |
0.2945 |
0.3148 |
0.3148 |
| 2025-05-09 |
0.2980 |
3,379,339.4280 |
0.2920 |
0.2896 |
0.3066 |
0.2950 |
| 2025-05-08 |
0.2735 |
984,979.9941 |
0.2600 |
0.2594 |
0.2821 |
0.2821 |
| 2025-05-07 |
0.2616 |
258,328.1381 |
0.2631 |
0.2578 |
0.2641 |
0.2586 |
| 2025-05-06 |
0.2560 |
918,243.2020 |
0.2578 |
0.2519 |
0.2595 |
0.2578 |
| 2025-05-05 |
0.2612 |
1,618,287.0781 |
0.2652 |
0.2557 |
0.2700 |
0.2593 |
| 2025-05-04 |
0.2693 |
717,072.6215 |
0.2686 |
0.2649 |
0.2733 |
0.2666 |
| 2025-05-03 |
0.2715 |
299,755.6832 |
0.2752 |
0.2678 |
0.2754 |
0.2724 |
| 2025-05-02 |
0.2758 |
1,100,403.8725 |
0.2736 |
0.2708 |
0.2797 |
0.2729 |
| 2025-05-01 |
0.2759 |
1,114,381.5747 |
0.2708 |
0.2702 |
0.2811 |
0.2757 |
| 2025-04-30 |
0.2722 |
514,185.1713 |
0.2777 |
0.2676 |
0.2817 |
0.2691 |
| 2025-04-29 |
0.2797 |
369,204.2171 |
0.2814 |
0.2785 |
0.2848 |
0.2807 |
| 2025-04-28 |
0.2866 |
703,030.0745 |
0.2838 |
0.2787 |
0.2938 |
0.2831 |
| 2025-04-27 |
0.2883 |
1,578,809.5163 |
0.2908 |
0.2812 |
0.2941 |
0.2842 |
| 2025-04-26 |
0.2914 |
608,094.9787 |
0.2845 |
0.2845 |
0.2973 |
0.2905 |
| 2025-04-25 |
0.2797 |
861,911.7825 |
0.2801 |
0.2748 |
0.2916 |
0.2844 |
| 2025-04-24 |
0.2710 |
1,301,595.1707 |
0.2664 |
0.2590 |
0.2838 |
0.2789 |
| 2025-04-23 |
0.2686 |
1,172,711.3470 |
0.2663 |
0.2641 |
0.2755 |
0.2676 |
| 2025-04-22 |
0.2548 |
1,301,312.8533 |
0.2486 |
0.2440 |
0.2612 |
0.2590 |
| 2025-04-21 |
0.2572 |
840,315.7668 |
0.2440 |
0.2440 |
0.2627 |
0.2519 |
| 2025-04-20 |
0.2431 |
2,524,570.5172 |
0.2462 |
0.2389 |
0.2473 |
0.2424 |
| 2025-04-19 |
0.2460 |
5,020,861.7219 |
0.2412 |
0.2384 |
0.2482 |
0.2468 |
| 2025-04-18 |
0.2419 |
461,818.7605 |
0.2396 |
0.2386 |
0.2445 |
0.2422 |
| 2025-04-17 |
0.2387 |
262,486.7825 |
0.2365 |
0.2347 |
0.2422 |
0.2411 |
| 2025-04-16 |
0.2350 |
693,575.5035 |
0.2355 |
0.2310 |
0.2388 |
0.2337 |
| 2025-04-15 |
0.2397 |
263,922.2543 |
0.2392 |
0.2362 |
0.2441 |
0.2390 |
| 2025-04-14 |
0.2430 |
786,508.4447 |
0.2375 |
0.2375 |
0.2472 |
0.2381 |
| 2025-04-13 |
0.2446 |
1,662,414.4248 |
0.2469 |
0.2348 |
0.2520 |
0.2372 |
| 2025-04-12 |
0.2427 |
637,497.2794 |
0.2340 |
0.2328 |
0.2486 |
0.2460 |
| 2025-04-11 |
0.2332 |
1,289,299.0606 |
0.2301 |
0.2294 |
0.2380 |
0.2330 |
| 2025-04-10 |
0.2313 |
3,698,808.5420 |
0.2421 |
0.2243 |
0.2421 |
0.2271 |
| 2025-04-09 |
0.2197 |
1,518,249.3408 |
0.2215 |
0.2135 |
0.2237 |
0.2225 |
| 2025-04-08 |
0.2309 |
988,760.3198 |
0.2321 |
0.2211 |
0.2411 |
0.2255 |
| 2025-04-07 |
0.2227 |
5,485,604.6417 |
0.2261 |
0.2003 |
0.2438 |
0.2318 |
| 2025-04-06 |
0.2511 |
739,794.9830 |
0.2521 |
0.2451 |
0.2539 |
0.2493 |
| 2025-04-05 |
0.2523 |
274,036.4244 |
0.2591 |
0.2491 |
0.2613 |
0.2503 |
| 2025-04-04 |
0.2579 |
670,343.0148 |
0.2610 |
0.2534 |
0.2647 |
0.2589 |
| 2025-04-03 |
0.2551 |
511,085.3841 |
0.2580 |
0.2501 |
0.2667 |
0.2587 |
| 2025-04-02 |
0.2672 |
2,359,627.9470 |
0.2716 |
0.2540 |
0.2770 |
0.2563 |
| 2025-04-01 |
0.2743 |
716,031.2566 |
0.2648 |
0.2623 |
0.2789 |
0.2740 |