Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
0.2636 |
352,273.4249 |
0.2669 |
0.2587 |
0.2694 |
0.2625 |
| 2025-03-30 |
0.2689 |
545,753.2909 |
0.2665 |
0.2649 |
0.2720 |
0.2679 |
| 2025-03-29 |
0.2682 |
3,284,236.7133 |
0.2744 |
0.2636 |
0.2768 |
0.2651 |
| 2025-03-28 |
0.2783 |
870,094.7292 |
0.2861 |
0.2704 |
0.2890 |
0.2719 |
| 2025-03-27 |
0.2874 |
185,822.0495 |
0.2862 |
0.2820 |
0.2946 |
0.2859 |
| 2025-03-26 |
0.2950 |
955,229.5680 |
0.2936 |
0.2860 |
0.3017 |
0.2874 |
| 2025-03-25 |
0.2927 |
245,681.2824 |
0.2910 |
0.2863 |
0.2955 |
0.2931 |
| 2025-03-24 |
0.2890 |
502,456.1919 |
0.2817 |
0.2787 |
0.2950 |
0.2917 |
| 2025-03-23 |
0.2790 |
322,409.0570 |
0.2731 |
0.2731 |
0.2835 |
0.2822 |
| 2025-03-22 |
0.2762 |
374,395.3760 |
0.2768 |
0.2741 |
0.2800 |
0.2769 |
| 2025-03-21 |
0.2814 |
329,232.2191 |
0.2814 |
0.2743 |
0.2875 |
0.2763 |
| 2025-03-20 |
0.2867 |
745,823.1743 |
0.2924 |
0.2783 |
0.2924 |
0.2794 |
| 2025-03-19 |
0.2849 |
2,510,692.3889 |
0.2740 |
0.2739 |
0.2977 |
0.2939 |
| 2025-03-18 |
0.2677 |
369,209.6190 |
0.2724 |
0.2633 |
0.2733 |
0.2731 |
| 2025-03-17 |
0.2715 |
855,155.8817 |
0.2623 |
0.2623 |
0.2771 |
0.2744 |
| 2025-03-16 |
0.2692 |
1,515,589.1925 |
0.2734 |
0.2611 |
0.2760 |
0.2676 |
| 2025-03-15 |
0.2759 |
904,502.2226 |
0.2764 |
0.2716 |
0.2837 |
0.2744 |
| 2025-03-14 |
0.2748 |
1,297,424.6845 |
0.2723 |
0.2713 |
0.2826 |
0.2819 |
| 2025-03-13 |
0.2795 |
3,067,944.7906 |
0.2592 |
0.2590 |
0.2943 |
0.2741 |
| 2025-03-12 |
0.2571 |
1,339,062.9962 |
0.2549 |
0.2471 |
0.2636 |
0.2543 |
| 2025-03-11 |
0.2459 |
2,161,412.3556 |
0.2416 |
0.2269 |
0.2601 |
0.2596 |
| 2025-03-10 |
0.2630 |
1,688,236.0704 |
0.2635 |
0.2472 |
0.2763 |
0.2501 |
| 2025-03-09 |
0.2702 |
617,101.2766 |
0.2762 |
0.2625 |
0.2790 |
0.2680 |
| 2025-03-08 |
0.2777 |
610,503.0881 |
0.2831 |
0.2722 |
0.2841 |
0.2800 |
| 2025-03-07 |
0.2901 |
1,321,478.3418 |
0.2977 |
0.2797 |
0.3021 |
0.2851 |
| 2025-03-06 |
0.3019 |
530,728.6208 |
0.2992 |
0.2961 |
0.3083 |
0.3043 |
| 2025-03-05 |
0.3003 |
901,210.9053 |
0.2948 |
0.2907 |
0.3082 |
0.2984 |
| 2025-03-04 |
0.2866 |
1,063,214.5707 |
0.2906 |
0.2760 |
0.2953 |
0.2801 |
| 2025-03-03 |
0.3286 |
1,762,405.7646 |
0.3519 |
0.2945 |
0.3613 |
0.2963 |
| 2025-03-02 |
0.3402 |
3,816,773.1991 |
0.3125 |
0.3105 |
0.3734 |
0.3492 |
| 2025-03-01 |
0.2953 |
1,870,545.3809 |
0.2861 |
0.2837 |
0.3076 |
0.3036 |
| 2025-02-28 |
0.2708 |
2,199,555.5017 |
0.2837 |
0.2532 |
0.2882 |
0.2863 |
| 2025-02-27 |
0.2879 |
421,374.3563 |
0.2869 |
0.2821 |
0.2927 |
0.2926 |
| 2025-02-26 |
0.2933 |
643,586.0855 |
0.2955 |
0.2809 |
0.2989 |
0.2844 |
| 2025-02-25 |
0.2841 |
2,682,290.5079 |
0.2991 |
0.2711 |
0.3028 |
0.2907 |
| 2025-02-24 |
0.3198 |
772,470.4452 |
0.3346 |
0.3106 |
0.3346 |
0.3124 |
| 2025-02-23 |
0.3322 |
111,184.9423 |
0.3336 |
0.3269 |
0.3359 |
0.3319 |
| 2025-02-22 |
0.3319 |
327,293.5047 |
0.3252 |
0.3246 |
0.3397 |
0.3353 |
| 2025-02-21 |
0.3349 |
464,347.8891 |
0.3437 |
0.3211 |
0.3460 |
0.3258 |
| 2025-02-20 |
0.3426 |
127,191.8681 |
0.3420 |
0.3363 |
0.3475 |
0.3466 |
| 2025-02-19 |
0.3316 |
278,204.0678 |
0.3248 |
0.3221 |
0.3387 |
0.3341 |
| 2025-02-18 |
0.3238 |
318,265.6773 |
0.3341 |
0.3165 |
0.3345 |
0.3188 |
| 2025-02-17 |
0.3384 |
355,190.5866 |
0.3424 |
0.3316 |
0.3485 |
0.3372 |
| 2025-02-16 |
0.3444 |
106,119.5237 |
0.3485 |
0.3400 |
0.3516 |
0.3445 |
| 2025-02-15 |
0.3581 |
252,595.7443 |
0.3511 |
0.3486 |
0.3637 |
0.3499 |
| 2025-02-14 |
0.3471 |
236,889.8802 |
0.3382 |
0.3341 |
0.3628 |
0.3520 |
| 2025-02-13 |
0.3276 |
132,611.1530 |
0.3335 |
0.3231 |
0.3335 |
0.3251 |
| 2025-02-12 |
0.3173 |
670,672.6710 |
0.3173 |
0.3089 |
0.3362 |
0.3311 |
| 2025-02-11 |
0.3309 |
987,380.8384 |
0.3123 |
0.3123 |
0.3385 |
0.3182 |
| 2025-02-10 |
0.3135 |
174,265.2200 |
0.3150 |
0.3035 |
0.3211 |
0.3152 |