Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-22 |
0.0917 |
768,515.9914 |
0.0904 |
0.0896 |
0.0937 |
0.0904 |
| 2023-01-21 |
0.0901 |
798,501.9705 |
0.0889 |
0.0878 |
0.0931 |
0.0905 |
| 2023-01-20 |
0.0862 |
344,054.4881 |
0.0843 |
0.0832 |
0.0881 |
0.0877 |
| 2023-01-19 |
0.0832 |
346,859.1809 |
0.0823 |
0.0820 |
0.0846 |
0.0842 |
| 2023-01-18 |
0.0848 |
1,834,381.3154 |
0.0862 |
0.0818 |
0.0891 |
0.0828 |
| 2023-01-17 |
0.0873 |
658,477.5517 |
0.0875 |
0.0862 |
0.0882 |
0.0869 |
| 2023-01-16 |
0.0880 |
1,569,540.9534 |
0.0881 |
0.0862 |
0.0905 |
0.0878 |
| 2023-01-15 |
0.0868 |
1,552,260.8888 |
0.0874 |
0.0850 |
0.0883 |
0.0879 |
| 2023-01-14 |
0.0868 |
2,697,307.2603 |
0.0847 |
0.0847 |
0.0907 |
0.0863 |
| 2023-01-13 |
0.0826 |
944,918.5678 |
0.0817 |
0.0805 |
0.0851 |
0.0842 |
| 2023-01-12 |
0.0808 |
645,857.2866 |
0.0815 |
0.0786 |
0.0825 |
0.0821 |
| 2023-01-11 |
0.0800 |
2,014,992.9083 |
0.0794 |
0.0782 |
0.0814 |
0.0811 |
| 2023-01-10 |
0.0790 |
562,437.2094 |
0.0794 |
0.0782 |
0.0802 |
0.0798 |
| 2023-01-09 |
0.0794 |
495,419.4485 |
0.0771 |
0.0771 |
0.0808 |
0.0795 |
| 2023-01-08 |
0.0754 |
345,313.6745 |
0.0758 |
0.0745 |
0.0776 |
0.0769 |
| 2023-01-07 |
0.0754 |
313,831.3435 |
0.0750 |
0.0745 |
0.0760 |
0.0756 |
| 2023-01-06 |
0.0729 |
272,030.2148 |
0.0729 |
0.0719 |
0.0755 |
0.0752 |
| 2023-01-05 |
0.0732 |
181,003.0231 |
0.0738 |
0.0725 |
0.0743 |
0.0729 |
| 2023-01-04 |
0.0740 |
227,270.3116 |
0.0737 |
0.0726 |
0.0746 |
0.0737 |
| 2023-01-03 |
0.0736 |
163,913.0976 |
0.0737 |
0.0729 |
0.0746 |
0.0736 |
| 2023-01-02 |
0.0729 |
179,451.5030 |
0.0725 |
0.0710 |
0.0743 |
0.0742 |
| 2023-01-01 |
0.0718 |
26,039.8273 |
0.0710 |
0.0707 |
0.0728 |
0.0725 |
| 2022-12-31 |
0.0715 |
29,380.5707 |
0.0723 |
0.0709 |
0.0724 |
0.0710 |
| 2022-12-30 |
0.0718 |
212,033.9261 |
0.0722 |
0.0709 |
0.0725 |
0.0721 |
| 2022-12-29 |
0.0715 |
242,577.9151 |
0.0718 |
0.0704 |
0.0726 |
0.0710 |
| 2022-12-28 |
0.0726 |
323,433.8650 |
0.0742 |
0.0711 |
0.0745 |
0.0721 |
| 2022-12-27 |
0.0744 |
89,687.2875 |
0.0752 |
0.0736 |
0.0754 |
0.0740 |
| 2022-12-26 |
0.0745 |
22,025.6800 |
0.0738 |
0.0737 |
0.0754 |
0.0748 |
| 2022-12-25 |
0.0737 |
88,980.0660 |
0.0743 |
0.0728 |
0.0745 |
0.0738 |
| 2022-12-24 |
0.0744 |
25,290.6906 |
0.0753 |
0.0742 |
0.0758 |
0.0743 |
| 2022-12-23 |
0.0758 |
41,411.6913 |
0.0757 |
0.0752 |
0.0763 |
0.0753 |
| 2022-12-22 |
0.0748 |
31,654.4884 |
0.0750 |
0.0738 |
0.0760 |
0.0755 |
| 2022-12-21 |
0.0752 |
84,899.9990 |
0.0759 |
0.0740 |
0.0760 |
0.0746 |
| 2022-12-20 |
0.0750 |
215,059.9833 |
0.0733 |
0.0732 |
0.0759 |
0.0757 |
| 2022-12-19 |
0.0746 |
366,425.0627 |
0.0765 |
0.0728 |
0.0773 |
0.0734 |
| 2022-12-18 |
0.0762 |
172,284.3888 |
0.0758 |
0.0755 |
0.0771 |
0.0766 |
| 2022-12-17 |
0.0742 |
154,068.5337 |
0.0741 |
0.0725 |
0.0750 |
0.0750 |
| 2022-12-16 |
0.0780 |
910,472.1452 |
0.0818 |
0.0752 |
0.0823 |
0.0769 |
| 2022-12-15 |
0.0825 |
1,581,626.5872 |
0.0831 |
0.0811 |
0.0846 |
0.0814 |
| 2022-12-14 |
0.0835 |
230,333.9455 |
0.0841 |
0.0818 |
0.0848 |
0.0829 |
| 2022-12-13 |
0.0829 |
664,179.8163 |
0.0842 |
0.0811 |
0.0850 |
0.0840 |
| 2022-12-12 |
0.0831 |
203,660.0683 |
0.0837 |
0.0817 |
0.0847 |
0.0841 |
| 2022-12-11 |
0.0841 |
60,363.2232 |
0.0853 |
0.0834 |
0.0855 |
0.0839 |
| 2022-12-10 |
0.0852 |
12,662.4403 |
0.0853 |
0.0848 |
0.0858 |
0.0851 |
| 2022-12-09 |
0.0852 |
55,204.6570 |
0.0856 |
0.0845 |
0.0860 |
0.0848 |
| 2022-12-08 |
0.0845 |
67,354.6260 |
0.0841 |
0.0835 |
0.0857 |
0.0853 |
| 2022-12-07 |
0.0844 |
285,571.9206 |
0.0859 |
0.0833 |
0.0862 |
0.0841 |
| 2022-12-06 |
0.0860 |
76,237.1869 |
0.0868 |
0.0852 |
0.0872 |
0.0857 |
| 2022-12-05 |
0.0870 |
222,116.0684 |
0.0879 |
0.0857 |
0.0888 |
0.0867 |
| 2022-12-04 |
0.0867 |
52,407.7689 |
0.0862 |
0.0861 |
0.0879 |
0.0878 |