Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
2.0812 |
275,156.5366 |
2.0961 |
2.0527 |
2.1121 |
2.0611 |
| 2025-12-04 |
2.1362 |
469,717.9154 |
2.1977 |
2.0698 |
2.2143 |
2.1005 |
| 2025-12-03 |
2.1883 |
524,153.4382 |
2.1545 |
2.1426 |
2.2208 |
2.1814 |
| 2025-12-02 |
2.1246 |
518,493.9748 |
2.0295 |
1.9956 |
2.1808 |
2.1751 |
| 2025-12-01 |
2.0574 |
775,750.2481 |
2.1558 |
1.9831 |
2.1613 |
1.9991 |
| 2025-11-30 |
2.1993 |
103,879.6633 |
2.2007 |
2.1828 |
2.2131 |
2.1890 |
| 2025-11-29 |
2.1959 |
172,332.9814 |
2.1795 |
2.1680 |
2.2233 |
2.1911 |
| 2025-11-28 |
2.2025 |
373,704.2801 |
2.2002 |
2.1573 |
2.2757 |
2.1773 |
| 2025-11-27 |
2.2093 |
146,416.9049 |
2.2240 |
2.1737 |
2.2350 |
2.2014 |
| 2025-11-26 |
2.2020 |
241,761.8267 |
2.2033 |
2.1461 |
2.2552 |
2.2139 |
| 2025-11-25 |
2.2082 |
291,692.0100 |
2.2285 |
2.1598 |
2.2650 |
2.1865 |
| 2025-11-24 |
2.0711 |
325,071.5171 |
2.0481 |
2.0237 |
2.1073 |
2.0824 |
| 2025-11-23 |
2.0326 |
273,099.8067 |
1.9502 |
1.9500 |
2.0755 |
2.0358 |
| 2025-11-22 |
1.9259 |
364,599.2326 |
1.9510 |
1.8891 |
1.9626 |
1.9275 |
| 2025-11-21 |
1.9250 |
2,013,707.2754 |
1.9996 |
1.8227 |
2.0307 |
1.9189 |
| 2025-11-20 |
2.1347 |
247,819.1000 |
2.1099 |
2.0967 |
2.1500 |
2.1232 |
| 2025-11-19 |
2.1070 |
812,303.3547 |
2.2181 |
2.0269 |
2.2204 |
2.1087 |
| 2025-11-18 |
2.1652 |
291,914.2563 |
2.1640 |
2.1076 |
2.2044 |
2.1762 |
| 2025-11-17 |
2.1893 |
971,000.4103 |
2.2156 |
2.1067 |
2.3080 |
2.1687 |
| 2025-11-16 |
2.2194 |
383,812.0387 |
2.2382 |
2.1561 |
2.2798 |
2.2174 |
| 2025-11-15 |
2.2733 |
255,517.7986 |
2.2459 |
2.2298 |
2.3042 |
2.2638 |
| 2025-11-14 |
2.3004 |
556,127.4928 |
2.3191 |
2.2265 |
2.3410 |
2.2888 |
| 2025-11-13 |
2.4834 |
460,673.4142 |
2.3882 |
2.3835 |
2.5266 |
2.4634 |
| 2025-11-12 |
2.3885 |
430,424.6233 |
2.3923 |
2.3169 |
2.4501 |
2.3735 |
| 2025-11-11 |
2.4495 |
437,772.1437 |
2.5279 |
2.3802 |
2.5697 |
2.3926 |
| 2025-11-10 |
2.5118 |
617,792.6692 |
2.3653 |
2.3466 |
2.5785 |
2.5749 |
| 2025-11-09 |
2.2879 |
462,592.5768 |
2.2856 |
2.2398 |
2.3540 |
2.3330 |
| 2025-11-08 |
2.2929 |
361,884.4095 |
2.3172 |
2.2430 |
2.3373 |
2.2687 |
| 2025-11-07 |
2.2210 |
74,137.1575 |
2.2122 |
2.1919 |
2.2392 |
2.2321 |
| 2025-11-06 |
2.3401 |
247,862.9286 |
2.3374 |
2.2791 |
2.4152 |
2.2791 |
| 2025-11-05 |
2.2431 |
436,893.9823 |
2.2033 |
2.1105 |
2.2887 |
2.2821 |
| 2025-11-04 |
2.2791 |
279,205.9185 |
2.3100 |
2.2300 |
2.3585 |
2.2597 |
| 2025-11-03 |
2.4239 |
275,748.1074 |
2.5202 |
2.3833 |
2.5202 |
2.4194 |
| 2025-11-02 |
2.5177 |
44,287.6147 |
2.5058 |
2.4971 |
2.5383 |
2.5205 |
| 2025-11-01 |
2.5033 |
65,329.4654 |
2.5022 |
2.4769 |
2.5189 |
2.4990 |
| 2025-10-31 |
2.4829 |
77,468.9590 |
2.4402 |
2.4351 |
2.5265 |
2.5150 |
| 2025-10-30 |
2.4746 |
278,563.0326 |
2.5481 |
2.3779 |
2.5909 |
2.4363 |
| 2025-10-29 |
2.6329 |
81,192.8717 |
2.6014 |
2.6014 |
2.6644 |
2.6399 |
| 2025-10-28 |
2.6387 |
61,633.6133 |
2.6350 |
2.6142 |
2.6675 |
2.6597 |
| 2025-10-27 |
2.6423 |
234,241.9877 |
2.6413 |
2.6055 |
2.6976 |
2.6818 |
| 2025-10-26 |
2.6238 |
55,320.8607 |
2.5967 |
2.5967 |
2.6601 |
2.6535 |
| 2025-10-25 |
2.5588 |
167,937.6407 |
2.5108 |
2.5047 |
2.6211 |
2.5975 |
| 2025-10-24 |
2.4763 |
519,887.0715 |
2.3880 |
2.3872 |
2.5147 |
2.5041 |
| 2025-10-23 |
2.3909 |
20,648.1249 |
2.3684 |
2.3660 |
2.4200 |
2.4114 |
| 2025-10-22 |
2.3972 |
311,100.0128 |
2.4281 |
2.3688 |
2.4353 |
2.3948 |
| 2025-10-21 |
2.4511 |
184,441.0970 |
2.4944 |
2.4015 |
2.5252 |
2.4915 |
| 2025-10-20 |
2.4380 |
113,115.6235 |
2.3800 |
2.3562 |
2.4794 |
2.4511 |
| 2025-10-19 |
2.3811 |
196,467.3679 |
2.3548 |
2.3190 |
2.4155 |
2.4010 |
| 2025-10-18 |
2.3484 |
117,958.1496 |
2.2964 |
2.2964 |
2.3850 |
2.3598 |
| 2025-10-17 |
2.2788 |
509,867.8898 |
2.3259 |
2.1907 |
2.3982 |
2.2989 |