Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.2514 |
46,345.7486 |
0.2524 |
0.2490 |
0.2535 |
0.2491 |
| 2025-12-04 |
0.2542 |
274,629.8501 |
0.2567 |
0.2484 |
0.2586 |
0.2488 |
| 2025-12-03 |
0.2551 |
552,640.0463 |
0.2553 |
0.2514 |
0.2625 |
0.2563 |
| 2025-12-02 |
0.2408 |
692,211.5855 |
0.2340 |
0.2305 |
0.2540 |
0.2540 |
| 2025-12-01 |
0.2350 |
1,131,508.7380 |
0.2487 |
0.2272 |
0.2488 |
0.2276 |
| 2025-11-30 |
0.2525 |
21,796.8645 |
0.2531 |
0.2504 |
0.2552 |
0.2527 |
| 2025-11-29 |
0.2534 |
225,675.5330 |
0.2528 |
0.2510 |
0.2574 |
0.2544 |
| 2025-11-28 |
0.2561 |
270,348.1669 |
0.2546 |
0.2514 |
0.2625 |
0.2542 |
| 2025-11-27 |
0.2563 |
364,272.7016 |
0.2581 |
0.2512 |
0.2594 |
0.2557 |
| 2025-11-26 |
0.2584 |
672,884.6699 |
0.2528 |
0.2483 |
0.2621 |
0.2608 |
| 2025-11-25 |
0.2506 |
254,008.7460 |
0.2553 |
0.2421 |
0.2557 |
0.2455 |
| 2025-11-24 |
0.2476 |
357,125.2938 |
0.2446 |
0.2421 |
0.2537 |
0.2486 |
| 2025-11-23 |
0.2403 |
1,711,916.7665 |
0.2305 |
0.2304 |
0.2523 |
0.2500 |
| 2025-11-22 |
0.2287 |
836,297.7809 |
0.2312 |
0.2258 |
0.2321 |
0.2292 |
| 2025-11-21 |
0.2303 |
728,661.5412 |
0.2371 |
0.2170 |
0.2398 |
0.2284 |
| 2025-11-20 |
0.2419 |
665,337.5807 |
0.2460 |
0.2342 |
0.2532 |
0.2394 |
| 2025-11-19 |
0.2546 |
220,180.2938 |
0.2555 |
0.2522 |
0.2563 |
0.2523 |
| 2025-11-18 |
0.2491 |
289,812.6945 |
0.2448 |
0.2432 |
0.2516 |
0.2502 |
| 2025-11-17 |
0.2550 |
874,164.3116 |
0.2525 |
0.2444 |
0.2612 |
0.2457 |
| 2025-11-16 |
0.2564 |
365,156.6135 |
0.2597 |
0.2496 |
0.2629 |
0.2541 |
| 2025-11-15 |
0.2636 |
505,612.2737 |
0.2595 |
0.2591 |
0.2670 |
0.2598 |
| 2025-11-14 |
0.2665 |
598,611.7767 |
0.2677 |
0.2578 |
0.2699 |
0.2653 |
| 2025-11-13 |
0.2801 |
1,086,276.6588 |
0.2774 |
0.2628 |
0.2995 |
0.2700 |
| 2025-11-12 |
0.2809 |
331,241.1749 |
0.2816 |
0.2742 |
0.2946 |
0.2797 |
| 2025-11-11 |
0.2879 |
859,899.6483 |
0.3005 |
0.2803 |
0.3047 |
0.2816 |
| 2025-11-10 |
0.3028 |
1,127,906.4757 |
0.2864 |
0.2860 |
0.3110 |
0.2982 |
| 2025-11-09 |
0.2794 |
1,165,342.6856 |
0.2831 |
0.2726 |
0.2843 |
0.2841 |
| 2025-11-08 |
0.2843 |
880,209.8841 |
0.2926 |
0.2787 |
0.2953 |
0.2812 |
| 2025-11-07 |
0.2728 |
540,232.3867 |
0.2695 |
0.2686 |
0.2759 |
0.2757 |
| 2025-11-06 |
0.2755 |
545,372.7881 |
0.2799 |
0.2728 |
0.2816 |
0.2733 |
| 2025-11-05 |
0.2740 |
547,606.1728 |
0.2695 |
0.2597 |
0.2808 |
0.2800 |
| 2025-11-04 |
0.2795 |
218,731.2871 |
0.2777 |
0.2702 |
0.2837 |
0.2714 |
| 2025-11-03 |
0.2918 |
359,705.3281 |
0.3050 |
0.2885 |
0.3050 |
0.2945 |
| 2025-11-02 |
0.3055 |
59,883.9224 |
0.3049 |
0.3039 |
0.3073 |
0.3073 |
| 2025-11-01 |
0.3041 |
370,864.4470 |
0.3040 |
0.3018 |
0.3070 |
0.3047 |
| 2025-10-31 |
0.3027 |
128,666.1920 |
0.2981 |
0.2979 |
0.3074 |
0.3074 |
| 2025-10-30 |
0.3019 |
1,017,992.2411 |
0.3159 |
0.2906 |
0.3178 |
0.2979 |
| 2025-10-29 |
0.3205 |
119,133.0215 |
0.3181 |
0.3168 |
0.3231 |
0.3228 |
| 2025-10-28 |
0.3278 |
476,847.3083 |
0.3247 |
0.3145 |
0.3382 |
0.3174 |
| 2025-10-27 |
0.3301 |
91,247.8947 |
0.3317 |
0.3226 |
0.3343 |
0.3286 |
| 2025-10-26 |
0.3262 |
62,737.2322 |
0.3266 |
0.3241 |
0.3274 |
0.3245 |
| 2025-10-25 |
0.3203 |
57,733.1577 |
0.3198 |
0.3187 |
0.3217 |
0.3216 |
| 2025-10-24 |
0.3175 |
177,702.2738 |
0.3114 |
0.3102 |
0.3266 |
0.3202 |
| 2025-10-23 |
0.3093 |
128,918.2580 |
0.3088 |
0.3088 |
0.3107 |
0.3105 |
| 2025-10-22 |
0.3114 |
156,998.8648 |
0.3142 |
0.3078 |
0.3145 |
0.3113 |
| 2025-10-21 |
0.3214 |
161,213.9106 |
0.3237 |
0.3138 |
0.3324 |
0.3294 |
| 2025-10-20 |
0.3246 |
212,067.9542 |
0.3165 |
0.3132 |
0.3318 |
0.3264 |
| 2025-10-19 |
0.3168 |
386,989.4222 |
0.3137 |
0.3074 |
0.3228 |
0.3199 |
| 2025-10-18 |
0.3136 |
259,812.1737 |
0.3085 |
0.3085 |
0.3178 |
0.3165 |
| 2025-10-17 |
0.2989 |
905,764.2721 |
0.3122 |
0.2905 |
0.3165 |
0.3057 |