Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-28 |
0.4939 |
811,814.1100 |
0.5108 |
0.4761 |
0.5211 |
0.4923 |
| 2021-04-27 |
0.5040 |
1,271,144.7825 |
0.4861 |
0.4773 |
0.5225 |
0.5088 |
| 2021-04-26 |
0.4580 |
1,857,663.3529 |
0.4176 |
0.4176 |
0.4860 |
0.4835 |
| 2021-04-25 |
0.4238 |
1,554,417.2469 |
0.4266 |
0.4019 |
0.4447 |
0.4127 |
| 2021-04-24 |
0.4349 |
1,531,932.7002 |
0.4502 |
0.4125 |
0.4590 |
0.4291 |
| 2021-04-23 |
0.4270 |
3,262,405.5165 |
0.4496 |
0.3625 |
0.4562 |
0.4475 |
| 2021-04-22 |
0.4837 |
3,786,959.6854 |
0.4901 |
0.4455 |
0.5155 |
0.4534 |
| 2021-04-21 |
0.5038 |
1,797,181.7024 |
0.5301 |
0.4853 |
0.5374 |
0.4897 |
| 2021-04-20 |
0.4899 |
2,642,465.0917 |
0.5023 |
0.4697 |
0.5290 |
0.5215 |
| 2021-04-19 |
0.5203 |
1,546,307.3759 |
0.5459 |
0.4904 |
0.5654 |
0.5137 |
| 2021-04-18 |
0.5182 |
4,170,944.1660 |
0.5922 |
0.4361 |
0.6003 |
0.5481 |
| 2021-04-17 |
0.6089 |
399,531.4577 |
0.6116 |
0.5892 |
0.6442 |
0.6055 |
| 2021-04-16 |
0.5990 |
1,634,459.1820 |
0.6410 |
0.5656 |
0.6549 |
0.6113 |
| 2021-04-15 |
0.6327 |
1,121,451.8502 |
0.6298 |
0.6161 |
0.6493 |
0.6478 |
| 2021-04-14 |
0.6342 |
3,340,100.9134 |
0.6607 |
0.5848 |
0.6920 |
0.6315 |
| 2021-04-13 |
0.6365 |
1,574,878.3361 |
0.5912 |
0.5789 |
0.6842 |
0.6594 |
| 2021-04-12 |
0.5868 |
874,664.1523 |
0.5843 |
0.5678 |
0.6061 |
0.5940 |
| 2021-04-11 |
0.6063 |
2,113,054.4014 |
0.5603 |
0.5603 |
0.6550 |
0.6037 |
| 2021-04-10 |
0.5310 |
2,983,704.7173 |
0.4872 |
0.4824 |
0.5933 |
0.5559 |
| 2021-04-09 |
0.4913 |
698,611.9388 |
0.5072 |
0.4785 |
0.5072 |
0.4919 |
| 2021-04-08 |
0.4883 |
1,747,273.7567 |
0.4772 |
0.4666 |
0.5035 |
0.5004 |
| 2021-04-07 |
0.4887 |
3,021,861.2371 |
0.5387 |
0.4523 |
0.5467 |
0.4881 |
| 2021-04-06 |
0.5212 |
2,214,306.9982 |
0.5414 |
0.4820 |
0.5791 |
0.5315 |
| 2021-04-05 |
0.4764 |
1,862,620.7483 |
0.4310 |
0.4229 |
0.5519 |
0.5165 |
| 2021-04-04 |
0.4151 |
514,409.7972 |
0.4064 |
0.4014 |
0.4334 |
0.4270 |
| 2021-04-03 |
0.4376 |
691,909.6323 |
0.4432 |
0.4173 |
0.4580 |
0.4215 |
| 2021-04-02 |
0.4462 |
773,732.2172 |
0.4309 |
0.4309 |
0.4671 |
0.4413 |
| 2021-04-01 |
0.4118 |
745,589.0698 |
0.4083 |
0.4012 |
0.4255 |
0.4245 |
| 2021-03-31 |
0.3934 |
397,610.3172 |
0.4009 |
0.3802 |
0.4046 |
0.4024 |
| 2021-03-30 |
0.4025 |
123,683.4525 |
0.4060 |
0.3996 |
0.4123 |
0.4015 |
| 2021-03-29 |
0.4015 |
155,003.1141 |
0.3954 |
0.3918 |
0.4100 |
0.4033 |
| 2021-03-28 |
0.3974 |
1,000,581.9684 |
0.3816 |
0.3788 |
0.4125 |
0.3907 |
| 2021-03-27 |
0.3814 |
378,052.1484 |
0.3853 |
0.3718 |
0.3894 |
0.3838 |
| 2021-03-26 |
0.3753 |
412,426.4858 |
0.3624 |
0.3612 |
0.3866 |
0.3822 |
| 2021-03-25 |
0.3579 |
1,181,592.7592 |
0.3600 |
0.3432 |
0.3700 |
0.3604 |
| 2021-03-24 |
0.3890 |
462,720.2446 |
0.3948 |
0.3542 |
0.4027 |
0.3542 |
| 2021-03-23 |
0.3973 |
485,711.1107 |
0.3916 |
0.3882 |
0.4080 |
0.3985 |
| 2021-03-22 |
0.4073 |
1,201,108.4807 |
0.4017 |
0.3938 |
0.4227 |
0.3940 |
| 2021-03-21 |
0.4052 |
548,288.2817 |
0.4176 |
0.3931 |
0.4237 |
0.4057 |
| 2021-03-20 |
0.4155 |
1,004,671.3915 |
0.3941 |
0.3934 |
0.4373 |
0.4307 |
| 2021-03-19 |
0.3971 |
182,750.9063 |
0.3940 |
0.3891 |
0.4023 |
0.3982 |
| 2021-03-18 |
0.4029 |
483,852.2395 |
0.4044 |
0.3941 |
0.4086 |
0.3964 |
| 2021-03-17 |
0.3957 |
361,444.1790 |
0.3964 |
0.3878 |
0.4043 |
0.4034 |
| 2021-03-16 |
0.3919 |
1,088,136.5680 |
0.3829 |
0.3737 |
0.4122 |
0.3953 |
| 2021-03-15 |
0.3818 |
714,407.2746 |
0.3904 |
0.3669 |
0.3988 |
0.3824 |
| 2021-03-14 |
0.3974 |
370,144.8876 |
0.4076 |
0.3905 |
0.4088 |
0.3969 |
| 2021-03-13 |
0.3979 |
427,982.6894 |
0.3854 |
0.3769 |
0.4120 |
0.4059 |
| 2021-03-12 |
0.3903 |
479,000.2191 |
0.4066 |
0.3778 |
0.4072 |
0.3861 |
| 2021-03-11 |
0.4045 |
521,325.3685 |
0.4099 |
0.3966 |
0.4127 |
0.4064 |
| 2021-03-10 |
0.4160 |
461,795.2265 |
0.4335 |
0.4067 |
0.4335 |
0.4112 |