Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-09 |
0.3150 |
605,784.1222 |
0.3300 |
0.3033 |
0.3371 |
0.3125 |
| 2025-02-08 |
0.3271 |
252,400.4756 |
0.3255 |
0.3213 |
0.3330 |
0.3305 |
| 2025-02-07 |
0.3312 |
595,686.5369 |
0.3180 |
0.3170 |
0.3435 |
0.3289 |
| 2025-02-06 |
0.3268 |
734,226.3563 |
0.3272 |
0.3138 |
0.3408 |
0.3184 |
| 2025-02-05 |
0.3313 |
666,737.4026 |
0.3406 |
0.3240 |
0.3473 |
0.3327 |
| 2025-02-04 |
0.3494 |
1,322,229.3927 |
0.3705 |
0.3363 |
0.3737 |
0.3533 |
| 2025-02-03 |
0.3346 |
4,352,142.9268 |
0.3535 |
0.2610 |
0.3717 |
0.3700 |
| 2025-02-02 |
0.3743 |
1,425,402.3097 |
0.3926 |
0.3500 |
0.4010 |
0.3581 |
| 2025-02-01 |
0.4066 |
110,181.7998 |
0.4139 |
0.4007 |
0.4202 |
0.4007 |
| 2025-01-31 |
0.4217 |
454,410.1318 |
0.4267 |
0.4098 |
0.4297 |
0.4135 |
| 2025-01-30 |
0.4314 |
1,447,594.1155 |
0.3933 |
0.3897 |
0.4436 |
0.4316 |
| 2025-01-29 |
0.3944 |
302,038.4161 |
0.3926 |
0.3822 |
0.4054 |
0.3976 |
| 2025-01-28 |
0.4116 |
296,007.6301 |
0.4069 |
0.4014 |
0.4202 |
0.4091 |
| 2025-01-27 |
0.3848 |
1,774,393.8327 |
0.4032 |
0.3630 |
0.4066 |
0.3898 |
| 2025-01-26 |
0.4202 |
68,936.1953 |
0.4164 |
0.4163 |
0.4263 |
0.4247 |
| 2025-01-25 |
0.4217 |
347,685.2100 |
0.4290 |
0.4127 |
0.4364 |
0.4197 |
| 2025-01-24 |
0.4375 |
145,800.5985 |
0.4312 |
0.4213 |
0.4483 |
0.4393 |
| 2025-01-23 |
0.4220 |
232,037.1981 |
0.4269 |
0.4135 |
0.4294 |
0.4284 |
| 2025-01-22 |
0.4375 |
199,262.9290 |
0.4424 |
0.4261 |
0.4450 |
0.4305 |
| 2025-01-21 |
0.4421 |
600,161.4258 |
0.4467 |
0.4282 |
0.4543 |
0.4401 |
| 2025-01-20 |
0.4507 |
1,994,986.0947 |
0.4312 |
0.4248 |
0.4785 |
0.4499 |
| 2025-01-19 |
0.4710 |
1,371,712.6094 |
0.4911 |
0.4474 |
0.4951 |
0.4700 |
| 2025-01-18 |
0.4693 |
672,397.7915 |
0.4857 |
0.4526 |
0.4871 |
0.4743 |
| 2025-01-17 |
0.4872 |
336,539.4644 |
0.4840 |
0.4753 |
0.4980 |
0.4880 |
| 2025-01-16 |
0.4886 |
1,067,864.4140 |
0.4890 |
0.4636 |
0.5148 |
0.4919 |
| 2025-01-15 |
0.4675 |
1,553,918.5709 |
0.4281 |
0.4270 |
0.4908 |
0.4747 |
| 2025-01-14 |
0.4218 |
120,565.4474 |
0.4200 |
0.4157 |
0.4275 |
0.4175 |
| 2025-01-13 |
0.4123 |
766,390.6093 |
0.4226 |
0.3923 |
0.4387 |
0.4265 |
| 2025-01-12 |
0.4323 |
640,105.8639 |
0.4463 |
0.4248 |
0.4463 |
0.4254 |
| 2025-01-11 |
0.4297 |
630,747.5363 |
0.4138 |
0.4039 |
0.4588 |
0.4497 |
| 2025-01-10 |
0.4055 |
526,433.0294 |
0.3920 |
0.3881 |
0.4242 |
0.4118 |
| 2025-01-09 |
0.4114 |
625,016.5028 |
0.4245 |
0.3895 |
0.4303 |
0.3994 |
| 2025-01-08 |
0.4201 |
764,999.7253 |
0.4211 |
0.3908 |
0.4386 |
0.4072 |
| 2025-01-07 |
0.4383 |
621,404.8884 |
0.4453 |
0.4156 |
0.4676 |
0.4260 |
| 2025-01-06 |
0.4515 |
215,737.0841 |
0.4388 |
0.4334 |
0.4634 |
0.4580 |
| 2025-01-05 |
0.4420 |
409,652.4648 |
0.4507 |
0.4329 |
0.4557 |
0.4422 |
| 2025-01-04 |
0.4696 |
1,668,557.4825 |
0.4489 |
0.4442 |
0.4863 |
0.4513 |
| 2025-01-03 |
0.4479 |
1,327,138.6243 |
0.4328 |
0.4327 |
0.4604 |
0.4482 |
| 2025-01-02 |
0.4318 |
1,659,363.6205 |
0.4256 |
0.4131 |
0.4600 |
0.4276 |
| 2025-01-01 |
0.3681 |
1,278,998.3115 |
0.3328 |
0.3328 |
0.4062 |
0.3917 |
| 2024-12-31 |
0.3348 |
161,619.9750 |
0.3313 |
0.3245 |
0.3461 |
0.3416 |
| 2024-12-30 |
0.3364 |
347,323.2247 |
0.3379 |
0.3215 |
0.3482 |
0.3418 |
| 2024-12-29 |
0.3486 |
123,451.8217 |
0.3555 |
0.3355 |
0.3567 |
0.3385 |
| 2024-12-28 |
0.3495 |
250,824.5781 |
0.3502 |
0.3450 |
0.3574 |
0.3530 |
| 2024-12-27 |
0.3571 |
174,300.3908 |
0.3562 |
0.3458 |
0.3671 |
0.3469 |
| 2024-12-26 |
0.3623 |
1,353,938.6611 |
0.3834 |
0.3518 |
0.3867 |
0.3541 |
| 2024-12-25 |
0.3869 |
560,745.5509 |
0.4037 |
0.3792 |
0.4037 |
0.3825 |
| 2024-12-24 |
0.3912 |
411,425.5599 |
0.3706 |
0.3611 |
0.4129 |
0.3950 |
| 2024-12-23 |
0.3537 |
391,631.0538 |
0.3560 |
0.3472 |
0.3665 |
0.3516 |
| 2024-12-22 |
0.3557 |
387,965.5437 |
0.3555 |
0.3434 |
0.3705 |
0.3566 |