Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
0.3568 |
105,519.2248 |
0.3600 |
0.3537 |
0.3600 |
0.3568 |
| 2025-09-05 |
0.3613 |
264,725.8176 |
0.3555 |
0.3543 |
0.3676 |
0.3568 |
| 2025-09-04 |
0.3602 |
52,251.8963 |
0.3620 |
0.3582 |
0.3623 |
0.3610 |
| 2025-09-03 |
0.3635 |
184,118.8049 |
0.3672 |
0.3604 |
0.3682 |
0.3655 |
| 2025-09-02 |
0.3610 |
581,055.1632 |
0.3585 |
0.3546 |
0.3659 |
0.3652 |
| 2025-09-01 |
0.3565 |
497,975.5557 |
0.3510 |
0.3463 |
0.3638 |
0.3554 |
| 2025-08-31 |
0.3615 |
17,530.2310 |
0.3607 |
0.3579 |
0.3647 |
0.3591 |
| 2025-08-30 |
0.3584 |
176,591.8065 |
0.3590 |
0.3530 |
0.3621 |
0.3535 |
| 2025-08-29 |
0.3663 |
326,225.7618 |
0.3792 |
0.3604 |
0.3792 |
0.3608 |
| 2025-08-28 |
0.3814 |
460,853.2562 |
0.3803 |
0.3756 |
0.3870 |
0.3787 |
| 2025-08-27 |
0.3861 |
1,015,884.4909 |
0.3940 |
0.3811 |
0.3940 |
0.3834 |
| 2025-08-26 |
0.3903 |
312,621.4820 |
0.3836 |
0.3833 |
0.3992 |
0.3958 |
| 2025-08-25 |
0.3976 |
546,089.8777 |
0.4080 |
0.3787 |
0.4105 |
0.3800 |
| 2025-08-24 |
0.4068 |
135,263.6619 |
0.4166 |
0.4027 |
0.4175 |
0.4092 |
| 2025-08-23 |
0.4124 |
771,564.4636 |
0.4233 |
0.4100 |
0.4233 |
0.4130 |
| 2025-08-22 |
0.3915 |
73,896.7001 |
0.3917 |
0.3897 |
0.3960 |
0.3937 |
| 2025-08-21 |
0.3966 |
165,653.6112 |
0.4031 |
0.3945 |
0.4059 |
0.3968 |
| 2025-08-20 |
0.3973 |
49,143.4241 |
0.3919 |
0.3905 |
0.4000 |
0.3986 |
| 2025-08-19 |
0.4019 |
357,132.0401 |
0.4147 |
0.3925 |
0.4177 |
0.3954 |
| 2025-08-18 |
0.4081 |
691,977.2740 |
0.4239 |
0.4031 |
0.4241 |
0.4187 |
| 2025-08-17 |
0.4290 |
146,390.0659 |
0.4249 |
0.4249 |
0.4333 |
0.4311 |
| 2025-08-16 |
0.4281 |
155,053.2603 |
0.4301 |
0.4238 |
0.4323 |
0.4252 |
| 2025-08-15 |
0.4262 |
986,789.1248 |
0.4223 |
0.4131 |
0.4323 |
0.4289 |
| 2025-08-14 |
0.4315 |
1,482,672.5037 |
0.4557 |
0.4103 |
0.4668 |
0.4296 |
| 2025-08-13 |
0.4494 |
170,759.1038 |
0.4492 |
0.4410 |
0.4601 |
0.4491 |
| 2025-08-12 |
0.4374 |
140,694.8043 |
0.4355 |
0.4306 |
0.4458 |
0.4458 |
| 2025-08-11 |
0.4495 |
300,711.0657 |
0.4441 |
0.4382 |
0.4591 |
0.4442 |
| 2025-08-10 |
0.4461 |
399,331.5723 |
0.4468 |
0.4336 |
0.4564 |
0.4428 |
| 2025-08-09 |
0.4528 |
375,431.3811 |
0.4500 |
0.4468 |
0.4570 |
0.4518 |
| 2025-08-08 |
0.4511 |
11,044,466.5863 |
0.4405 |
0.4370 |
0.4682 |
0.4520 |
| 2025-08-07 |
0.4085 |
407,782.0815 |
0.4014 |
0.3967 |
0.4174 |
0.4120 |
| 2025-08-06 |
0.3948 |
373,797.0558 |
0.3943 |
0.3854 |
0.4018 |
0.3992 |
| 2025-08-05 |
0.4051 |
464,432.5700 |
0.4133 |
0.3938 |
0.4170 |
0.3985 |
| 2025-08-04 |
0.4125 |
1,112,859.7747 |
0.3976 |
0.3970 |
0.4198 |
0.4161 |
| 2025-08-03 |
0.3811 |
773,768.6613 |
0.3670 |
0.3613 |
0.4023 |
0.3990 |
| 2025-08-02 |
0.3763 |
941,967.0398 |
0.3827 |
0.3626 |
0.3910 |
0.3667 |
| 2025-08-01 |
0.3917 |
1,484,358.2938 |
0.4015 |
0.3769 |
0.4015 |
0.3816 |
| 2025-07-31 |
0.4163 |
364,413.8259 |
0.4075 |
0.4023 |
0.4282 |
0.4027 |
| 2025-07-30 |
0.4098 |
368,896.5580 |
0.4207 |
0.3941 |
0.4233 |
0.4069 |
| 2025-07-29 |
0.4225 |
1,680,284.0961 |
0.4184 |
0.4124 |
0.4350 |
0.4186 |
| 2025-07-28 |
0.4313 |
542,765.6682 |
0.4438 |
0.4175 |
0.4529 |
0.4213 |
| 2025-07-27 |
0.4413 |
233,495.2672 |
0.4349 |
0.4349 |
0.4587 |
0.4421 |
| 2025-07-26 |
0.4391 |
255,049.7661 |
0.4299 |
0.4294 |
0.4460 |
0.4389 |
| 2025-07-25 |
0.4169 |
1,103,810.4405 |
0.4229 |
0.4057 |
0.4305 |
0.4159 |
| 2025-07-24 |
0.4297 |
1,497,000.1480 |
0.4265 |
0.4017 |
0.4473 |
0.4323 |
| 2025-07-23 |
0.4443 |
1,032,111.3262 |
0.4713 |
0.4161 |
0.4745 |
0.4295 |
| 2025-07-22 |
0.4623 |
515,703.2525 |
0.4745 |
0.4504 |
0.4766 |
0.4707 |
| 2025-07-21 |
0.4834 |
1,383,478.7486 |
0.4626 |
0.4554 |
0.4939 |
0.4794 |
| 2025-07-20 |
0.4675 |
344,894.3123 |
0.4585 |
0.4585 |
0.4760 |
0.4692 |
| 2025-07-19 |
0.4619 |
331,609.5912 |
0.4585 |
0.4507 |
0.4678 |
0.4629 |