Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXLMF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-24 |
0.3912 |
411,425.5599 |
0.3706 |
0.3611 |
0.4129 |
0.3950 |
| 2024-12-23 |
0.3537 |
391,631.0538 |
0.3560 |
0.3472 |
0.3665 |
0.3516 |
| 2024-12-22 |
0.3557 |
387,965.5437 |
0.3555 |
0.3434 |
0.3705 |
0.3566 |
| 2024-12-21 |
0.3670 |
1,009,265.3372 |
0.3750 |
0.3520 |
0.3891 |
0.3571 |
| 2024-12-20 |
0.3552 |
2,169,301.0272 |
0.3711 |
0.3139 |
0.3839 |
0.3746 |
| 2024-12-19 |
0.3906 |
1,288,659.5582 |
0.3959 |
0.3624 |
0.4147 |
0.3694 |
| 2024-12-18 |
0.4200 |
2,548,565.8999 |
0.4332 |
0.3878 |
0.4456 |
0.4080 |
| 2024-12-17 |
0.4444 |
1,360,500.7088 |
0.4184 |
0.4109 |
0.4711 |
0.4456 |
| 2024-12-16 |
0.4216 |
400,419.3393 |
0.4305 |
0.4071 |
0.4352 |
0.4253 |
| 2024-12-15 |
0.4250 |
524,786.0680 |
0.4227 |
0.4165 |
0.4353 |
0.4309 |
| 2024-12-14 |
0.4253 |
801,130.6482 |
0.4336 |
0.4113 |
0.4489 |
0.4200 |
| 2024-12-13 |
0.4358 |
698,617.9640 |
0.4267 |
0.4124 |
0.4532 |
0.4322 |
| 2024-12-12 |
0.4359 |
2,096,937.9644 |
0.4361 |
0.4220 |
0.4497 |
0.4280 |
| 2024-12-11 |
0.4221 |
3,904,520.0749 |
0.4356 |
0.4032 |
0.4437 |
0.4381 |
| 2024-12-10 |
0.3923 |
6,427,287.1656 |
0.4099 |
0.3633 |
0.4215 |
0.3976 |
| 2024-12-09 |
0.4614 |
1,443,767.0605 |
0.4892 |
0.4483 |
0.4894 |
0.4582 |
| 2024-12-08 |
0.4900 |
1,189,403.4172 |
0.5040 |
0.4760 |
0.5040 |
0.4913 |
| 2024-12-07 |
0.4940 |
1,848,108.2114 |
0.4963 |
0.4806 |
0.5106 |
0.4949 |
| 2024-12-06 |
0.4787 |
2,009,907.8232 |
0.4703 |
0.4549 |
0.4999 |
0.4949 |
| 2024-12-05 |
0.4862 |
3,412,001.6201 |
0.4877 |
0.4600 |
0.5030 |
0.4727 |
| 2024-12-04 |
0.5033 |
3,188,558.1536 |
0.5096 |
0.4775 |
0.5216 |
0.4956 |
| 2024-12-03 |
0.5329 |
7,935,110.6271 |
0.5368 |
0.4809 |
0.6003 |
0.5085 |
| 2024-12-02 |
0.5429 |
6,225,695.8117 |
0.5576 |
0.4978 |
0.5882 |
0.5772 |
| 2024-12-01 |
0.5122 |
5,051,070.6524 |
0.5260 |
0.4921 |
0.5619 |
0.5440 |
| 2024-11-30 |
0.5366 |
7,738,177.5407 |
0.5459 |
0.5205 |
0.5615 |
0.5352 |
| 2024-11-29 |
0.5174 |
5,892,260.9958 |
0.4997 |
0.4859 |
0.5516 |
0.5339 |
| 2024-11-28 |
0.4837 |
5,703,751.6804 |
0.4827 |
0.4647 |
0.5034 |
0.4907 |
| 2024-11-27 |
0.4817 |
10,979,861.5987 |
0.4371 |
0.4192 |
0.5305 |
0.5019 |
| 2024-11-26 |
0.4607 |
10,707,764.4889 |
0.4834 |
0.4173 |
0.5135 |
0.4347 |
| 2024-11-25 |
0.5181 |
12,320,104.4698 |
0.5308 |
0.4830 |
0.5560 |
0.5098 |
| 2024-11-24 |
0.5428 |
9,846,495.9547 |
0.5203 |
0.4359 |
0.6371 |
0.4704 |
| 2024-11-23 |
0.4501 |
16,419,166.5915 |
0.3412 |
0.3387 |
0.5467 |
0.4994 |
| 2024-11-22 |
0.3005 |
16,949,078.8854 |
0.2656 |
0.2656 |
0.3517 |
0.3413 |
| 2024-11-21 |
0.2420 |
10,978,637.3012 |
0.2454 |
0.2298 |
0.2608 |
0.2506 |
| 2024-11-20 |
0.2440 |
12,122,370.3611 |
0.2318 |
0.2271 |
0.2697 |
0.2481 |
| 2024-11-19 |
0.2329 |
12,095,391.6036 |
0.2294 |
0.2220 |
0.2446 |
0.2249 |
| 2024-11-18 |
0.2385 |
15,592,101.8258 |
0.1974 |
0.1974 |
0.2560 |
0.2297 |
| 2024-11-17 |
0.2011 |
13,180,881.3028 |
0.2216 |
0.1891 |
0.2259 |
0.1971 |
| 2024-11-16 |
0.1779 |
23,429,386.0973 |
0.1457 |
0.1406 |
0.2410 |
0.2117 |
| 2024-11-15 |
0.1376 |
10,393,260.0035 |
0.1315 |
0.1286 |
0.1463 |
0.1463 |
| 2024-11-14 |
0.1253 |
1,389,140.1403 |
0.1246 |
0.1218 |
0.1323 |
0.1305 |
| 2024-11-13 |
0.1287 |
2,929,468.1975 |
0.1346 |
0.1215 |
0.1376 |
0.1230 |
| 2024-11-12 |
0.1187 |
4,208,030.0657 |
0.1144 |
0.1107 |
0.1324 |
0.1222 |
| 2024-11-11 |
0.1108 |
2,619,004.8140 |
0.1082 |
0.1077 |
0.1127 |
0.1124 |
| 2024-11-10 |
0.1041 |
1,477,896.6826 |
0.1021 |
0.1015 |
0.1094 |
0.1091 |
| 2024-11-09 |
0.1010 |
200,494.2519 |
0.1013 |
0.0999 |
0.1020 |
0.1006 |
| 2024-11-08 |
0.1018 |
1,019,231.7608 |
0.1022 |
0.1000 |
0.1032 |
0.1001 |
| 2024-11-07 |
0.0985 |
1,688,471.9603 |
0.0970 |
0.0967 |
0.1011 |
0.1011 |
| 2024-11-06 |
0.0966 |
543,962.2031 |
0.0939 |
0.0939 |
0.0973 |
0.0962 |
| 2024-11-05 |
0.0923 |
400,507.0251 |
0.0913 |
0.0909 |
0.0937 |
0.0932 |