Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
0.3262 |
62,737.2322 |
0.3266 |
0.3241 |
0.3274 |
0.3245 |
| 2025-10-25 |
0.3203 |
57,733.1577 |
0.3198 |
0.3187 |
0.3217 |
0.3216 |
| 2025-10-24 |
0.3175 |
177,702.2738 |
0.3114 |
0.3102 |
0.3266 |
0.3202 |
| 2025-10-23 |
0.3093 |
128,918.2580 |
0.3088 |
0.3088 |
0.3107 |
0.3105 |
| 2025-10-22 |
0.3114 |
156,998.8648 |
0.3142 |
0.3078 |
0.3145 |
0.3113 |
| 2025-10-21 |
0.3214 |
161,213.9106 |
0.3237 |
0.3138 |
0.3324 |
0.3294 |
| 2025-10-20 |
0.3246 |
212,067.9542 |
0.3165 |
0.3132 |
0.3318 |
0.3264 |
| 2025-10-19 |
0.3168 |
386,989.4222 |
0.3137 |
0.3074 |
0.3228 |
0.3199 |
| 2025-10-18 |
0.3136 |
259,812.1737 |
0.3085 |
0.3085 |
0.3178 |
0.3165 |
| 2025-10-17 |
0.2989 |
905,764.2721 |
0.3122 |
0.2905 |
0.3165 |
0.3057 |
| 2025-10-16 |
0.3155 |
1,034,350.9995 |
0.3238 |
0.3075 |
0.3315 |
0.3115 |
| 2025-10-15 |
0.3314 |
368,791.0847 |
0.3376 |
0.3205 |
0.3420 |
0.3235 |
| 2025-10-14 |
0.3309 |
590,412.3675 |
0.3525 |
0.3206 |
0.3525 |
0.3336 |
| 2025-10-13 |
0.3441 |
568,395.9166 |
0.3396 |
0.3377 |
0.3513 |
0.3492 |
| 2025-10-12 |
0.3268 |
865,660.1884 |
0.3227 |
0.3150 |
0.3459 |
0.3459 |
| 2025-10-11 |
0.3217 |
1,886,052.0171 |
0.3181 |
0.3113 |
0.3390 |
0.3378 |
| 2025-10-10 |
0.3664 |
521,200.9212 |
0.3794 |
0.3575 |
0.3847 |
0.3584 |
| 2025-10-09 |
0.3769 |
99,668.1777 |
0.3863 |
0.3737 |
0.3863 |
0.3779 |
| 2025-10-08 |
0.3833 |
312,885.4799 |
0.3838 |
0.3787 |
0.3921 |
0.3889 |
| 2025-10-07 |
0.3951 |
265,395.0117 |
0.4099 |
0.3851 |
0.4099 |
0.3868 |
| 2025-10-06 |
0.4057 |
337,138.6483 |
0.3977 |
0.3971 |
0.4105 |
0.4097 |
| 2025-10-05 |
0.4008 |
347,114.1620 |
0.3941 |
0.3939 |
0.4086 |
0.3945 |
| 2025-10-04 |
0.3938 |
203,840.2446 |
0.4041 |
0.3887 |
0.4046 |
0.3905 |
| 2025-10-03 |
0.4028 |
486,503.9087 |
0.4041 |
0.3993 |
0.4060 |
0.4026 |
| 2025-10-02 |
0.4035 |
658,136.5857 |
0.3992 |
0.3964 |
0.4135 |
0.4070 |
| 2025-10-01 |
0.3826 |
1,231,639.4124 |
0.3621 |
0.3620 |
0.3968 |
0.3965 |
| 2025-09-30 |
0.3637 |
393,601.8890 |
0.3721 |
0.3580 |
0.3721 |
0.3669 |
| 2025-09-29 |
0.3661 |
75,853.3715 |
0.3674 |
0.3640 |
0.3704 |
0.3655 |
| 2025-09-28 |
0.3572 |
328,188.5254 |
0.3611 |
0.3532 |
0.3684 |
0.3684 |
| 2025-09-27 |
0.3610 |
188,758.6834 |
0.3623 |
0.3581 |
0.3626 |
0.3604 |
| 2025-09-26 |
0.3516 |
352,459.1717 |
0.3521 |
0.3460 |
0.3587 |
0.3577 |
| 2025-09-25 |
0.3581 |
638,156.0648 |
0.3754 |
0.3501 |
0.3764 |
0.3522 |
| 2025-09-24 |
0.3664 |
153,236.2332 |
0.3648 |
0.3579 |
0.3696 |
0.3678 |
| 2025-09-23 |
0.3687 |
201,709.1386 |
0.3705 |
0.3613 |
0.3741 |
0.3699 |
| 2025-09-22 |
0.3573 |
2,021,800.7266 |
0.3790 |
0.3453 |
0.3790 |
0.3681 |
| 2025-09-21 |
0.3861 |
75,990.1906 |
0.3861 |
0.3799 |
0.3903 |
0.3836 |
| 2025-09-20 |
0.3889 |
64,380.6601 |
0.3883 |
0.3854 |
0.3940 |
0.3864 |
| 2025-09-19 |
0.3951 |
236,580.3521 |
0.3966 |
0.3904 |
0.3997 |
0.3921 |
| 2025-09-18 |
0.4006 |
523,716.5185 |
0.3960 |
0.3931 |
0.4048 |
0.4002 |
| 2025-09-17 |
0.3856 |
149,436.6573 |
0.3836 |
0.3800 |
0.3910 |
0.3902 |
| 2025-09-16 |
0.3844 |
399,579.1254 |
0.3797 |
0.3759 |
0.3908 |
0.3854 |
| 2025-09-15 |
0.3788 |
243,789.2900 |
0.3902 |
0.3756 |
0.3940 |
0.3791 |
| 2025-09-14 |
0.3984 |
222,610.9704 |
0.4049 |
0.3894 |
0.4049 |
0.3894 |
| 2025-09-13 |
0.4059 |
136,720.8652 |
0.4047 |
0.4032 |
0.4140 |
0.4086 |
| 2025-09-12 |
0.3942 |
748,745.6969 |
0.3947 |
0.3901 |
0.4027 |
0.4027 |
| 2025-09-11 |
0.3885 |
485,458.6551 |
0.3836 |
0.3827 |
0.3936 |
0.3893 |
| 2025-09-10 |
0.3804 |
250,336.5971 |
0.3723 |
0.3699 |
0.3856 |
0.3818 |
| 2025-09-09 |
0.3782 |
1,135,553.2868 |
0.3790 |
0.3708 |
0.3866 |
0.3726 |
| 2025-09-08 |
0.3756 |
1,024,447.9322 |
0.3618 |
0.3587 |
0.3845 |
0.3767 |
| 2025-09-07 |
0.3607 |
368,499.4641 |
0.3559 |
0.3557 |
0.3649 |
0.3626 |