Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-04 |
0.0919 |
31,535.3029 |
0.0919 |
0.0916 |
0.0924 |
0.0919 |
| 2023-06-03 |
0.0925 |
246,509.4587 |
0.0920 |
0.0916 |
0.0934 |
0.0919 |
| 2023-06-02 |
0.0916 |
290,474.0948 |
0.0914 |
0.0908 |
0.0924 |
0.0923 |
| 2023-06-01 |
0.0922 |
818,828.5310 |
0.0923 |
0.0908 |
0.0928 |
0.0912 |
| 2023-05-31 |
0.0904 |
664,415.1633 |
0.0909 |
0.0895 |
0.0916 |
0.0915 |
| 2023-05-30 |
0.0898 |
1,005,499.2817 |
0.0894 |
0.0888 |
0.0910 |
0.0909 |
| 2023-05-29 |
0.0891 |
238,546.9482 |
0.0887 |
0.0884 |
0.0894 |
0.0894 |
| 2023-05-28 |
0.0884 |
304,950.7644 |
0.0881 |
0.0878 |
0.0890 |
0.0887 |
| 2023-05-27 |
0.0878 |
397,936.4158 |
0.0876 |
0.0873 |
0.0885 |
0.0876 |
| 2023-05-26 |
0.0874 |
366,051.2797 |
0.0869 |
0.0868 |
0.0883 |
0.0880 |
| 2023-05-25 |
0.0866 |
159,468.3924 |
0.0866 |
0.0855 |
0.0871 |
0.0870 |
| 2023-05-24 |
0.0874 |
337,625.5525 |
0.0882 |
0.0856 |
0.0883 |
0.0865 |
| 2023-05-23 |
0.0882 |
248,438.1940 |
0.0882 |
0.0878 |
0.0891 |
0.0880 |
| 2023-05-22 |
0.0880 |
259,937.6262 |
0.0884 |
0.0874 |
0.0886 |
0.0880 |
| 2023-05-21 |
0.0884 |
104,318.6544 |
0.0888 |
0.0879 |
0.0891 |
0.0885 |
| 2023-05-20 |
0.0885 |
101,354.1230 |
0.0892 |
0.0882 |
0.0893 |
0.0884 |
| 2023-05-19 |
0.0890 |
185,791.7146 |
0.0889 |
0.0884 |
0.0896 |
0.0893 |
| 2023-05-18 |
0.0889 |
235,783.9280 |
0.0886 |
0.0876 |
0.0901 |
0.0888 |
| 2023-05-17 |
0.0881 |
360,120.9128 |
0.0879 |
0.0872 |
0.0890 |
0.0881 |
| 2023-05-16 |
0.0878 |
281,173.5052 |
0.0881 |
0.0868 |
0.0886 |
0.0874 |
| 2023-05-15 |
0.0883 |
171,359.8217 |
0.0887 |
0.0879 |
0.0893 |
0.0880 |
| 2023-05-14 |
0.0881 |
472,829.4571 |
0.0883 |
0.0877 |
0.0886 |
0.0882 |
| 2023-05-13 |
0.0886 |
338,230.4645 |
0.0889 |
0.0882 |
0.0892 |
0.0885 |
| 2023-05-12 |
0.0887 |
577,699.0397 |
0.0892 |
0.0873 |
0.0900 |
0.0891 |
| 2023-05-11 |
0.0888 |
740,109.8639 |
0.0890 |
0.0875 |
0.0899 |
0.0897 |
| 2023-05-10 |
0.0891 |
1,009,837.3680 |
0.0890 |
0.0872 |
0.0899 |
0.0889 |
| 2023-05-09 |
0.0888 |
263,072.3606 |
0.0893 |
0.0882 |
0.0894 |
0.0889 |
| 2023-05-08 |
0.0900 |
1,265,361.1341 |
0.0918 |
0.0874 |
0.0922 |
0.0893 |
| 2023-05-07 |
0.0923 |
376,924.5627 |
0.0925 |
0.0918 |
0.0931 |
0.0926 |
| 2023-05-06 |
0.0932 |
256,922.6811 |
0.0944 |
0.0917 |
0.0946 |
0.0924 |
| 2023-05-05 |
0.0936 |
544,341.5771 |
0.0935 |
0.0923 |
0.0946 |
0.0943 |
| 2023-05-04 |
0.0936 |
227,766.8061 |
0.0934 |
0.0927 |
0.0941 |
0.0934 |
| 2023-05-03 |
0.0926 |
288,937.3529 |
0.0934 |
0.0918 |
0.0937 |
0.0936 |
| 2023-05-02 |
0.0925 |
332,045.0910 |
0.0925 |
0.0918 |
0.0936 |
0.0934 |
| 2023-05-01 |
0.0933 |
713,646.3321 |
0.0944 |
0.0917 |
0.0946 |
0.0919 |
| 2023-04-30 |
0.0952 |
293,204.8509 |
0.0959 |
0.0942 |
0.0959 |
0.0950 |
| 2023-04-29 |
0.0948 |
330,002.8868 |
0.0946 |
0.0940 |
0.0954 |
0.0954 |
| 2023-04-28 |
0.0945 |
584,010.3415 |
0.0942 |
0.0937 |
0.0958 |
0.0943 |
| 2023-04-27 |
0.0940 |
707,330.9032 |
0.0936 |
0.0926 |
0.0949 |
0.0943 |
| 2023-04-26 |
0.0934 |
1,110,040.6299 |
0.0949 |
0.0898 |
0.0969 |
0.0930 |
| 2023-04-25 |
0.0929 |
742,577.1439 |
0.0933 |
0.0921 |
0.0950 |
0.0948 |
| 2023-04-24 |
0.0943 |
1,042,260.6726 |
0.0946 |
0.0920 |
0.0961 |
0.0936 |
| 2023-04-23 |
0.0941 |
716,962.6385 |
0.0955 |
0.0926 |
0.0955 |
0.0945 |
| 2023-04-22 |
0.0941 |
642,611.9403 |
0.0930 |
0.0922 |
0.0956 |
0.0954 |
| 2023-04-21 |
0.0947 |
1,123,151.0088 |
0.0960 |
0.0922 |
0.0966 |
0.0925 |
| 2023-04-20 |
0.0963 |
1,088,089.6450 |
0.0976 |
0.0944 |
0.0983 |
0.0952 |
| 2023-04-19 |
0.0992 |
2,323,849.1772 |
0.1057 |
0.0948 |
0.1060 |
0.0982 |
| 2023-04-18 |
0.1050 |
300,376.4654 |
0.1040 |
0.1034 |
0.1061 |
0.1043 |
| 2023-04-17 |
0.1046 |
1,006,397.3411 |
0.1075 |
0.1034 |
0.1075 |
0.1041 |
| 2023-04-16 |
0.1065 |
398,918.2207 |
0.1063 |
0.1054 |
0.1080 |
0.1076 |