Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-18 |
2.3994 |
780,244.6904 |
2.3554 |
2.3382 |
2.4500 |
2.3634 |
| 2025-05-17 |
2.3452 |
754,850.4172 |
2.3777 |
2.2992 |
2.3894 |
2.3536 |
| 2025-05-16 |
2.3977 |
1,272,163.8149 |
2.3868 |
2.3517 |
2.4397 |
2.3973 |
| 2025-05-15 |
2.4852 |
769,467.3092 |
2.5563 |
2.4457 |
2.5707 |
2.4629 |
| 2025-05-14 |
2.5929 |
559,058.0453 |
2.5833 |
2.5219 |
2.6509 |
2.5615 |
| 2025-05-13 |
2.5022 |
951,338.4132 |
2.5468 |
2.4235 |
2.5759 |
2.5637 |
| 2025-05-12 |
2.5150 |
2,258,559.0032 |
2.3662 |
2.3544 |
2.6505 |
2.5419 |
| 2025-05-11 |
2.3987 |
775,554.5003 |
2.4756 |
2.3325 |
2.4836 |
2.3778 |
| 2025-05-10 |
2.4073 |
587,280.4187 |
2.3500 |
2.3393 |
2.4500 |
2.4445 |
| 2025-05-09 |
2.3428 |
1,547,255.9155 |
2.3292 |
2.2860 |
2.4311 |
2.3448 |
| 2025-05-08 |
2.2222 |
965,428.2397 |
2.1275 |
2.1186 |
2.2743 |
2.2431 |
| 2025-05-07 |
2.1417 |
212,132.5587 |
2.1557 |
2.1204 |
2.1712 |
2.1209 |
| 2025-05-06 |
2.1060 |
954,368.8043 |
2.1280 |
2.0791 |
2.1460 |
2.1141 |
| 2025-05-05 |
2.1527 |
2,279,767.4626 |
2.1544 |
2.1070 |
2.1969 |
2.1432 |
| 2025-05-04 |
2.1854 |
693,516.7386 |
2.1868 |
2.1636 |
2.2133 |
2.1737 |
| 2025-05-03 |
2.1961 |
529,155.7063 |
2.2072 |
2.1766 |
2.2182 |
2.1927 |
| 2025-05-02 |
2.2179 |
2,606,769.3735 |
2.2135 |
2.1939 |
2.2405 |
2.2119 |
| 2025-05-01 |
2.2185 |
669,295.8948 |
2.1920 |
2.1902 |
2.2561 |
2.2236 |
| 2025-04-30 |
2.1858 |
812,961.6328 |
2.2406 |
2.1253 |
2.2595 |
2.1906 |
| 2025-04-29 |
2.2885 |
650,183.5564 |
2.2955 |
2.2655 |
2.3160 |
2.2939 |
| 2025-04-28 |
2.2871 |
794,366.6940 |
2.2508 |
2.2216 |
2.3602 |
2.2961 |
| 2025-04-27 |
2.2209 |
708,675.8545 |
2.1924 |
2.1618 |
2.2947 |
2.2638 |
| 2025-04-26 |
2.2017 |
144,594.2155 |
2.1842 |
2.1820 |
2.2459 |
2.1999 |
| 2025-04-25 |
2.1965 |
476,036.8552 |
2.2074 |
2.1661 |
2.2195 |
2.1960 |
| 2025-04-24 |
2.1880 |
3,017,461.6690 |
2.2196 |
2.1200 |
2.2353 |
2.1949 |
| 2025-04-23 |
2.2474 |
1,992,412.6090 |
2.2162 |
2.1903 |
2.3027 |
2.2124 |
| 2025-04-22 |
2.1531 |
1,555,886.9773 |
2.0861 |
2.0647 |
2.2518 |
2.2122 |
| 2025-04-21 |
2.1106 |
296,159.6306 |
2.0793 |
2.0611 |
2.1420 |
2.0803 |
| 2025-04-20 |
2.0756 |
735,508.6908 |
2.0881 |
2.0394 |
2.0954 |
2.0601 |
| 2025-04-19 |
2.0886 |
3,190,103.5669 |
2.0469 |
2.0443 |
2.1021 |
2.0892 |
| 2025-04-18 |
2.0735 |
157,872.4553 |
2.0693 |
2.0449 |
2.0911 |
2.0840 |
| 2025-04-17 |
2.0891 |
638,841.2451 |
2.0846 |
2.0530 |
2.1151 |
2.0735 |
| 2025-04-16 |
2.0929 |
1,667,229.5527 |
2.0850 |
2.0368 |
2.1273 |
2.0879 |
| 2025-04-15 |
2.1438 |
1,054,141.6344 |
2.1282 |
2.1008 |
2.1874 |
2.1031 |
| 2025-04-14 |
2.1386 |
741,774.6698 |
2.1198 |
2.1050 |
2.1808 |
2.1482 |
| 2025-04-13 |
2.1844 |
2,056,352.6011 |
2.1623 |
2.1286 |
2.2483 |
2.1522 |
| 2025-04-12 |
2.1324 |
767,349.2712 |
2.0236 |
2.0048 |
2.1904 |
2.1601 |
| 2025-04-11 |
2.0059 |
746,248.1373 |
1.9649 |
1.9482 |
2.0346 |
2.0036 |
| 2025-04-10 |
2.0027 |
2,540,805.1370 |
2.0536 |
1.9231 |
2.0581 |
1.9652 |
| 2025-04-09 |
1.8309 |
3,292,422.3075 |
1.7967 |
1.7224 |
2.0088 |
1.9818 |
| 2025-04-08 |
1.9021 |
2,232,111.6005 |
1.8982 |
1.8067 |
1.9750 |
1.8177 |
| 2025-04-07 |
1.8209 |
8,923,954.1754 |
1.9228 |
1.6148 |
2.0077 |
1.8961 |
| 2025-04-06 |
2.0973 |
426,742.7095 |
2.1463 |
2.0199 |
2.1602 |
2.0359 |
| 2025-04-05 |
2.1358 |
430,195.2543 |
2.1335 |
2.1157 |
2.1768 |
2.1335 |
| 2025-04-04 |
2.0923 |
2,515,315.4462 |
2.0636 |
2.0159 |
2.1609 |
2.1253 |
| 2025-04-03 |
2.0311 |
1,953,651.3505 |
2.0215 |
1.9601 |
2.0811 |
2.0511 |
| 2025-04-02 |
2.1335 |
1,584,204.9417 |
2.1394 |
2.0687 |
2.1960 |
2.1679 |
| 2025-04-01 |
2.1435 |
1,998,172.0266 |
2.0900 |
2.0665 |
2.1997 |
2.1412 |
| 2025-03-31 |
2.0952 |
239,948.1319 |
2.1373 |
2.0548 |
2.1416 |
2.0568 |
| 2025-03-30 |
2.1507 |
929,815.5014 |
2.1349 |
2.1084 |
2.2141 |
2.1338 |