Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
0.4908 |
1,758,074.6699 |
0.4997 |
0.4515 |
0.5208 |
0.4621 |
| 2025-07-17 |
0.4654 |
699,406.7742 |
0.4539 |
0.4452 |
0.4844 |
0.4663 |
| 2025-07-16 |
0.4642 |
1,635,667.8157 |
0.4506 |
0.4483 |
0.4807 |
0.4659 |
| 2025-07-15 |
0.4498 |
2,251,073.1674 |
0.4614 |
0.4307 |
0.4731 |
0.4429 |
| 2025-07-14 |
0.4867 |
3,873,749.6510 |
0.4714 |
0.4494 |
0.5162 |
0.4569 |
| 2025-07-13 |
0.4441 |
8,983,638.3986 |
0.3909 |
0.3874 |
0.4823 |
0.4801 |
| 2025-07-12 |
0.3923 |
6,208,573.2832 |
0.3555 |
0.3516 |
0.4173 |
0.3907 |
| 2025-07-11 |
0.3354 |
2,395,875.4005 |
0.3016 |
0.2988 |
0.3997 |
0.3626 |
| 2025-07-10 |
0.2927 |
2,442,334.4005 |
0.2896 |
0.2854 |
0.3018 |
0.3018 |
| 2025-07-09 |
0.2773 |
4,119,325.3438 |
0.2597 |
0.2580 |
0.2963 |
0.2886 |
| 2025-07-08 |
0.2530 |
2,155,456.0490 |
0.2484 |
0.2463 |
0.2554 |
0.2533 |
| 2025-07-07 |
0.2516 |
705,225.8202 |
0.2505 |
0.2466 |
0.2573 |
0.2476 |
| 2025-07-06 |
0.2396 |
359,310.9387 |
0.2382 |
0.2366 |
0.2434 |
0.2433 |
| 2025-07-05 |
0.2376 |
51,075.6532 |
0.2367 |
0.2364 |
0.2384 |
0.2367 |
| 2025-07-04 |
0.2394 |
108,309.7408 |
0.2441 |
0.2349 |
0.2441 |
0.2376 |
| 2025-07-03 |
0.2433 |
929,466.2846 |
0.2392 |
0.2379 |
0.2477 |
0.2438 |
| 2025-07-02 |
0.2353 |
377,826.7838 |
0.2246 |
0.2246 |
0.2406 |
0.2398 |
| 2025-07-01 |
0.2302 |
297,571.7850 |
0.2384 |
0.2229 |
0.2385 |
0.2246 |
| 2025-06-30 |
0.2386 |
96,344.2566 |
0.2401 |
0.2337 |
0.2408 |
0.2337 |
| 2025-06-29 |
0.2385 |
99,946.3784 |
0.2382 |
0.2375 |
0.2394 |
0.2389 |
| 2025-06-28 |
0.2378 |
229,011.3397 |
0.2361 |
0.2359 |
0.2394 |
0.2390 |
| 2025-06-27 |
0.2347 |
99,433.8832 |
0.2332 |
0.2332 |
0.2358 |
0.2339 |
| 2025-06-26 |
0.2388 |
267,858.3196 |
0.2422 |
0.2344 |
0.2435 |
0.2355 |
| 2025-06-25 |
0.2453 |
223,687.8544 |
0.2490 |
0.2429 |
0.2490 |
0.2439 |
| 2025-06-24 |
0.2471 |
915,586.1505 |
0.2459 |
0.2446 |
0.2486 |
0.2480 |
| 2025-06-23 |
0.2300 |
366,935.5964 |
0.2288 |
0.2250 |
0.2353 |
0.2353 |
| 2025-06-22 |
0.2292 |
926,567.9811 |
0.2357 |
0.2211 |
0.2388 |
0.2216 |
| 2025-06-21 |
0.2417 |
669,772.2550 |
0.2416 |
0.2378 |
0.2447 |
0.2394 |
| 2025-06-20 |
0.2501 |
163,296.2820 |
0.2474 |
0.2474 |
0.2508 |
0.2505 |
| 2025-06-19 |
0.2493 |
11,162.5880 |
0.2513 |
0.2485 |
0.2513 |
0.2485 |
| 2025-06-18 |
0.2502 |
486,292.0878 |
0.2527 |
0.2483 |
0.2537 |
0.2484 |
| 2025-06-17 |
0.2589 |
83,008.3503 |
0.2583 |
0.2559 |
0.2616 |
0.2566 |
| 2025-06-16 |
0.2625 |
837,209.3441 |
0.2582 |
0.2568 |
0.2690 |
0.2680 |
| 2025-06-15 |
0.2571 |
56,038.9712 |
0.2571 |
0.2553 |
0.2578 |
0.2569 |
| 2025-06-14 |
0.2596 |
170,806.0234 |
0.2603 |
0.2583 |
0.2605 |
0.2587 |
| 2025-06-13 |
0.2588 |
196,755.3412 |
0.2653 |
0.2543 |
0.2653 |
0.2547 |
| 2025-06-12 |
0.2759 |
230,353.5186 |
0.2763 |
0.2728 |
0.2780 |
0.2751 |
| 2025-06-11 |
0.2814 |
2,094,891.4874 |
0.2808 |
0.2792 |
0.2848 |
0.2818 |
| 2025-06-10 |
0.2751 |
146,112.1771 |
0.2747 |
0.2743 |
0.2765 |
0.2754 |
| 2025-06-09 |
0.2670 |
405,390.1289 |
0.2677 |
0.2642 |
0.2682 |
0.2662 |
| 2025-06-08 |
0.2678 |
612,137.6123 |
0.2638 |
0.2634 |
0.2736 |
0.2675 |
| 2025-06-07 |
0.2653 |
116,918.4246 |
0.2625 |
0.2623 |
0.2674 |
0.2671 |
| 2025-06-06 |
0.2612 |
855,859.3691 |
0.2574 |
0.2558 |
0.2649 |
0.2642 |
| 2025-06-05 |
0.2628 |
1,658,848.6423 |
0.2665 |
0.2530 |
0.2684 |
0.2556 |
| 2025-06-04 |
0.2709 |
1,863,665.9446 |
0.2727 |
0.2678 |
0.2754 |
0.2679 |
| 2025-06-03 |
0.2728 |
742,236.8864 |
0.2720 |
0.2700 |
0.2761 |
0.2732 |
| 2025-06-02 |
0.2650 |
174,470.6381 |
0.2673 |
0.2636 |
0.2674 |
0.2643 |
| 2025-06-01 |
0.2649 |
307,711.7616 |
0.2638 |
0.2620 |
0.2679 |
0.2655 |
| 2025-05-31 |
0.2639 |
414,086.4643 |
0.2648 |
0.2599 |
0.2672 |
0.2657 |
| 2025-05-30 |
0.2731 |
1,030,891.0112 |
0.2796 |
0.2662 |
0.2797 |
0.2676 |