Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-07-22 |
0.1624 |
1,229,817.0113 |
0.1570 |
0.1554 |
0.1680 |
0.1592 |
| 2023-07-21 |
0.1617 |
1,464,648.6376 |
0.1640 |
0.1536 |
0.1704 |
0.1591 |
| 2023-07-20 |
0.1681 |
4,664,020.7554 |
0.1564 |
0.1553 |
0.1808 |
0.1679 |
| 2023-07-19 |
0.1481 |
3,642,230.7953 |
0.1318 |
0.1315 |
0.1706 |
0.1600 |
| 2023-07-18 |
0.1285 |
1,076,375.3107 |
0.1288 |
0.1251 |
0.1322 |
0.1281 |
| 2023-07-17 |
0.1297 |
1,534,143.1687 |
0.1309 |
0.1242 |
0.1342 |
0.1289 |
| 2023-07-16 |
0.1325 |
3,682,136.2876 |
0.1279 |
0.1250 |
0.1389 |
0.1315 |
| 2023-07-15 |
0.1323 |
3,160,641.0364 |
0.1341 |
0.1276 |
0.1352 |
0.1291 |
| 2023-07-14 |
0.1428 |
5,137,049.6214 |
0.1561 |
0.1254 |
0.1578 |
0.1307 |
| 2023-07-13 |
0.1275 |
6,747,787.9869 |
0.0961 |
0.0955 |
0.1899 |
0.1509 |
| 2023-07-12 |
0.0970 |
1,172,707.3257 |
0.0984 |
0.0954 |
0.0984 |
0.0961 |
| 2023-07-11 |
0.1002 |
863,522.1603 |
0.1000 |
0.0988 |
0.1009 |
0.0989 |
| 2023-07-10 |
0.0985 |
1,029,678.3261 |
0.0990 |
0.0971 |
0.1006 |
0.0999 |
| 2023-07-09 |
0.0991 |
219,692.5390 |
0.0995 |
0.0985 |
0.1000 |
0.0988 |
| 2023-07-08 |
0.0986 |
963,271.0883 |
0.0972 |
0.0967 |
0.1000 |
0.0981 |
| 2023-07-07 |
0.0962 |
471,527.6935 |
0.0957 |
0.0950 |
0.0974 |
0.0968 |
| 2023-07-06 |
0.0994 |
848,860.5843 |
0.1004 |
0.0961 |
0.1022 |
0.0961 |
| 2023-07-05 |
0.1016 |
816,973.2827 |
0.1034 |
0.1000 |
0.1046 |
0.1007 |
| 2023-07-04 |
0.1050 |
462,501.3886 |
0.1059 |
0.1029 |
0.1064 |
0.1030 |
| 2023-07-03 |
0.1073 |
657,977.5978 |
0.1072 |
0.1049 |
0.1094 |
0.1054 |
| 2023-07-02 |
0.1067 |
1,014,807.4960 |
0.1073 |
0.1046 |
0.1081 |
0.1068 |
| 2023-07-01 |
0.1077 |
831,725.2132 |
0.1101 |
0.1058 |
0.1115 |
0.1070 |
| 2023-06-30 |
0.1088 |
4,006,374.4084 |
0.1022 |
0.1015 |
0.1176 |
0.1119 |
| 2023-06-29 |
0.1022 |
1,386,439.3976 |
0.1006 |
0.1006 |
0.1046 |
0.1028 |
| 2023-06-28 |
0.1025 |
3,969,588.8379 |
0.1025 |
0.0990 |
0.1058 |
0.1008 |
| 2023-06-27 |
0.0944 |
1,044,020.6943 |
0.0921 |
0.0921 |
0.1019 |
0.1013 |
| 2023-06-26 |
0.0916 |
394,351.7114 |
0.0916 |
0.0906 |
0.0926 |
0.0923 |
| 2023-06-25 |
0.0915 |
509,360.7889 |
0.0904 |
0.0904 |
0.0923 |
0.0914 |
| 2023-06-24 |
0.0902 |
560,594.4261 |
0.0896 |
0.0886 |
0.0912 |
0.0903 |
| 2023-06-23 |
0.0890 |
637,933.4377 |
0.0873 |
0.0870 |
0.0900 |
0.0895 |
| 2023-06-22 |
0.0874 |
734,111.5001 |
0.0867 |
0.0857 |
0.0894 |
0.0867 |
| 2023-06-21 |
0.0847 |
833,666.5605 |
0.0821 |
0.0821 |
0.0874 |
0.0863 |
| 2023-06-20 |
0.0807 |
606,340.5293 |
0.0800 |
0.0784 |
0.0833 |
0.0825 |
| 2023-06-19 |
0.0798 |
164,884.8395 |
0.0796 |
0.0790 |
0.0805 |
0.0797 |
| 2023-06-18 |
0.0802 |
305,731.2160 |
0.0798 |
0.0791 |
0.0809 |
0.0797 |
| 2023-06-17 |
0.0794 |
722,848.0714 |
0.0773 |
0.0770 |
0.0804 |
0.0796 |
| 2023-06-16 |
0.0773 |
444,976.8456 |
0.0763 |
0.0761 |
0.0789 |
0.0772 |
| 2023-06-15 |
0.0769 |
629,266.2355 |
0.0791 |
0.0752 |
0.0795 |
0.0765 |
| 2023-06-14 |
0.0805 |
362,881.6126 |
0.0826 |
0.0775 |
0.0830 |
0.0792 |
| 2023-06-13 |
0.0838 |
1,251,682.3195 |
0.0831 |
0.0826 |
0.0863 |
0.0827 |
| 2023-06-12 |
0.0829 |
487,957.2197 |
0.0835 |
0.0819 |
0.0836 |
0.0831 |
| 2023-06-11 |
0.0822 |
1,529,263.2839 |
0.0821 |
0.0811 |
0.0845 |
0.0840 |
| 2023-06-10 |
0.0818 |
2,490,506.9460 |
0.0889 |
0.0778 |
0.0889 |
0.0813 |
| 2023-06-09 |
0.0875 |
517,103.6373 |
0.0871 |
0.0866 |
0.0887 |
0.0886 |
| 2023-06-08 |
0.0877 |
729,495.4565 |
0.0874 |
0.0868 |
0.0881 |
0.0874 |
| 2023-06-07 |
0.0884 |
436,117.9493 |
0.0896 |
0.0867 |
0.0900 |
0.0869 |
| 2023-06-06 |
0.0878 |
564,948.1499 |
0.0877 |
0.0866 |
0.0894 |
0.0894 |
| 2023-06-05 |
0.0885 |
1,726,500.3176 |
0.0913 |
0.0857 |
0.0918 |
0.0879 |
| 2023-06-04 |
0.0918 |
331,285.2363 |
0.0919 |
0.0911 |
0.0928 |
0.0912 |
| 2023-06-03 |
0.0925 |
246,509.4587 |
0.0920 |
0.0916 |
0.0934 |
0.0919 |