Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
0.2633 |
45,749.1957 |
0.2625 |
0.2623 |
0.2638 |
0.2637 |
| 2025-06-06 |
0.2612 |
855,859.3691 |
0.2574 |
0.2558 |
0.2649 |
0.2642 |
| 2025-06-05 |
0.2628 |
1,658,848.6423 |
0.2665 |
0.2530 |
0.2684 |
0.2556 |
| 2025-06-04 |
0.2709 |
1,863,665.9446 |
0.2727 |
0.2678 |
0.2754 |
0.2679 |
| 2025-06-03 |
0.2728 |
742,236.8864 |
0.2720 |
0.2700 |
0.2761 |
0.2732 |
| 2025-06-02 |
0.2650 |
174,470.6381 |
0.2673 |
0.2636 |
0.2674 |
0.2643 |
| 2025-06-01 |
0.2649 |
307,711.7616 |
0.2638 |
0.2620 |
0.2679 |
0.2655 |
| 2025-05-31 |
0.2639 |
414,086.4643 |
0.2648 |
0.2599 |
0.2672 |
0.2657 |
| 2025-05-30 |
0.2731 |
1,030,891.0112 |
0.2796 |
0.2662 |
0.2797 |
0.2676 |
| 2025-05-29 |
0.2854 |
810,180.6887 |
0.2857 |
0.2811 |
0.2879 |
0.2812 |
| 2025-05-28 |
0.2853 |
292,071.3613 |
0.2866 |
0.2811 |
0.2894 |
0.2818 |
| 2025-05-27 |
0.2884 |
355,646.1371 |
0.2847 |
0.2820 |
0.2927 |
0.2886 |
| 2025-05-26 |
0.2874 |
154,033.4459 |
0.2874 |
0.2850 |
0.2901 |
0.2855 |
| 2025-05-25 |
0.2812 |
1,243,370.9748 |
0.2859 |
0.2775 |
0.2863 |
0.2823 |
| 2025-05-24 |
0.2894 |
212,754.8873 |
0.2875 |
0.2870 |
0.2910 |
0.2877 |
| 2025-05-23 |
0.3018 |
1,044,234.6585 |
0.3045 |
0.2894 |
0.3120 |
0.2904 |
| 2025-05-22 |
0.3002 |
101,449.8716 |
0.2951 |
0.2951 |
0.3027 |
0.3011 |
| 2025-05-21 |
0.2898 |
845,753.9578 |
0.2871 |
0.2841 |
0.2968 |
0.2891 |
| 2025-05-20 |
0.2826 |
904,417.9113 |
0.2863 |
0.2808 |
0.2896 |
0.2820 |
| 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 |