Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-04-18 |
0.2419 |
461,818.7605 |
0.2396 |
0.2386 |
0.2445 |
0.2422 |
| 2025-04-17 |
0.2387 |
262,486.7825 |
0.2365 |
0.2347 |
0.2422 |
0.2411 |
| 2025-04-16 |
0.2350 |
693,575.5035 |
0.2355 |
0.2310 |
0.2388 |
0.2337 |
| 2025-04-15 |
0.2397 |
263,922.2543 |
0.2392 |
0.2362 |
0.2441 |
0.2390 |
| 2025-04-14 |
0.2430 |
786,508.4447 |
0.2375 |
0.2375 |
0.2472 |
0.2381 |
| 2025-04-13 |
0.2446 |
1,662,414.4248 |
0.2469 |
0.2348 |
0.2520 |
0.2372 |
| 2025-04-12 |
0.2427 |
637,497.2794 |
0.2340 |
0.2328 |
0.2486 |
0.2460 |
| 2025-04-11 |
0.2332 |
1,289,299.0606 |
0.2301 |
0.2294 |
0.2380 |
0.2330 |
| 2025-04-10 |
0.2313 |
3,698,808.5420 |
0.2421 |
0.2243 |
0.2421 |
0.2271 |
| 2025-04-09 |
0.2197 |
1,518,249.3408 |
0.2215 |
0.2135 |
0.2237 |
0.2225 |
| 2025-04-08 |
0.2309 |
988,760.3198 |
0.2321 |
0.2211 |
0.2411 |
0.2255 |
| 2025-04-07 |
0.2227 |
5,485,604.6417 |
0.2261 |
0.2003 |
0.2438 |
0.2318 |
| 2025-04-06 |
0.2511 |
739,794.9830 |
0.2521 |
0.2451 |
0.2539 |
0.2493 |
| 2025-04-05 |
0.2523 |
274,036.4244 |
0.2591 |
0.2491 |
0.2613 |
0.2503 |
| 2025-04-04 |
0.2579 |
670,343.0148 |
0.2610 |
0.2534 |
0.2647 |
0.2589 |
| 2025-04-03 |
0.2551 |
511,085.3841 |
0.2580 |
0.2501 |
0.2667 |
0.2587 |
| 2025-04-02 |
0.2672 |
2,359,627.9470 |
0.2716 |
0.2540 |
0.2770 |
0.2563 |
| 2025-04-01 |
0.2743 |
716,031.2566 |
0.2648 |
0.2623 |
0.2789 |
0.2740 |
| 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 |