Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-18 |
0.4950 |
1,845.8412 |
0.4951 |
0.4882 |
0.4970 |
0.4882 |
| 2024-04-17 |
0.4914 |
1,390,355.1327 |
0.4962 |
0.4726 |
0.5070 |
0.4829 |
| 2024-04-16 |
0.4943 |
973,056.1187 |
0.4976 |
0.4803 |
0.5019 |
0.4946 |
| 2024-04-15 |
0.5089 |
2,834,423.7768 |
0.5031 |
0.4871 |
0.5191 |
0.4903 |
| 2024-04-14 |
0.4793 |
10,969,720.7977 |
0.4789 |
0.4650 |
0.4990 |
0.4856 |
| 2024-04-13 |
0.4790 |
3,147,641.4684 |
0.5466 |
0.4140 |
0.5486 |
0.4609 |
| 2024-04-12 |
0.5753 |
4,490,719.9129 |
0.6085 |
0.4906 |
0.6159 |
0.5348 |
| 2024-04-11 |
0.6154 |
3,005,564.0778 |
0.6170 |
0.6035 |
0.6224 |
0.6093 |
| 2024-04-10 |
0.6098 |
1,386,961.0303 |
0.6142 |
0.5936 |
0.6207 |
0.6184 |
| 2024-04-09 |
0.6186 |
1,362,013.7105 |
0.6153 |
0.6019 |
0.6437 |
0.6232 |
| 2024-04-08 |
0.6080 |
1,279,993.6438 |
0.5948 |
0.5886 |
0.6266 |
0.6210 |
| 2024-04-07 |
0.5987 |
1,705,313.5610 |
0.5934 |
0.5929 |
0.6033 |
0.5962 |
| 2024-04-06 |
0.5909 |
687,089.7885 |
0.5874 |
0.5858 |
0.5973 |
0.5909 |
| 2024-04-05 |
0.5817 |
1,171,317.8333 |
0.5940 |
0.5690 |
0.5942 |
0.5874 |
| 2024-04-04 |
0.5911 |
2,692,504.9928 |
0.5744 |
0.5625 |
0.6183 |
0.5900 |
| 2024-04-03 |
0.5824 |
942,251.5122 |
0.5854 |
0.5670 |
0.5938 |
0.5739 |
| 2024-04-02 |
0.5930 |
1,949,268.1277 |
0.6113 |
0.5800 |
0.6186 |
0.5903 |
| 2024-04-01 |
0.6101 |
801,841.7744 |
0.6297 |
0.5950 |
0.6341 |
0.6093 |
| 2024-03-31 |
0.6263 |
120,653.8281 |
0.6218 |
0.6213 |
0.6307 |
0.6286 |
| 2024-03-30 |
0.6275 |
753,907.7548 |
0.6305 |
0.6183 |
0.6378 |
0.6207 |
| 2024-03-29 |
0.6225 |
1,555,404.9626 |
0.6250 |
0.6091 |
0.6460 |
0.6256 |
| 2024-03-28 |
0.6209 |
858,503.7740 |
0.6121 |
0.6037 |
0.6379 |
0.6347 |
| 2024-03-27 |
0.6194 |
717,619.0560 |
0.6323 |
0.6065 |
0.6351 |
0.6148 |
| 2024-03-26 |
0.6426 |
1,041,237.8070 |
0.6407 |
0.6254 |
0.6532 |
0.6317 |
| 2024-03-25 |
0.6429 |
2,413,182.5258 |
0.6331 |
0.6266 |
0.6631 |
0.6408 |
| 2024-03-24 |
0.6279 |
803,563.5243 |
0.6171 |
0.6137 |
0.6345 |
0.6326 |
| 2024-03-23 |
0.6206 |
1,141,122.1475 |
0.6117 |
0.6036 |
0.6333 |
0.6245 |
| 2024-03-22 |
0.6254 |
2,011,907.5364 |
0.6410 |
0.5988 |
0.6458 |
0.6118 |
| 2024-03-21 |
0.6225 |
1,377,695.0888 |
0.6108 |
0.5978 |
0.6520 |
0.6382 |
| 2024-03-20 |
0.5897 |
1,523,817.5532 |
0.5836 |
0.5684 |
0.6191 |
0.6127 |
| 2024-03-19 |
0.5995 |
1,421,452.5631 |
0.6454 |
0.5714 |
0.6492 |
0.6073 |
| 2024-03-18 |
0.6154 |
1,511,337.3673 |
0.6191 |
0.5949 |
0.6653 |
0.6640 |
| 2024-03-17 |
0.6122 |
471,187.8743 |
0.6087 |
0.5908 |
0.6245 |
0.6216 |
| 2024-03-16 |
0.6233 |
728,169.4575 |
0.6345 |
0.5978 |
0.6481 |
0.6140 |
| 2024-03-15 |
0.6284 |
1,388,917.0542 |
0.6695 |
0.5947 |
0.6759 |
0.6223 |
| 2024-03-14 |
0.6780 |
2,055,631.1844 |
0.6892 |
0.6598 |
0.7079 |
0.6727 |
| 2024-03-13 |
0.6869 |
1,398,216.9354 |
0.6883 |
0.6688 |
0.7026 |
0.6815 |
| 2024-03-12 |
0.6950 |
1,641,759.9076 |
0.7239 |
0.6575 |
0.7334 |
0.6855 |
| 2024-03-11 |
0.6572 |
2,218,550.9918 |
0.6086 |
0.5840 |
0.7444 |
0.7358 |
| 2024-03-10 |
0.6198 |
439,010.1053 |
0.6205 |
0.6020 |
0.6283 |
0.6123 |
| 2024-03-09 |
0.6239 |
541,436.6697 |
0.6206 |
0.6163 |
0.6329 |
0.6218 |
| 2024-03-08 |
0.6201 |
969,666.6264 |
0.6278 |
0.5989 |
0.6343 |
0.6208 |
| 2024-03-07 |
0.6241 |
1,255,292.9667 |
0.6125 |
0.6068 |
0.6395 |
0.6331 |
| 2024-03-06 |
0.6054 |
853,760.0666 |
0.5918 |
0.5757 |
0.6242 |
0.6059 |
| 2024-03-05 |
0.6062 |
3,734,433.9520 |
0.6480 |
0.5256 |
0.6690 |
0.5758 |
| 2024-03-04 |
0.6450 |
2,235,510.1809 |
0.6273 |
0.6115 |
0.6656 |
0.6511 |
| 2024-03-03 |
0.6128 |
1,828,820.6704 |
0.6447 |
0.5866 |
0.6449 |
0.6269 |
| 2024-03-02 |
0.6331 |
1,481,729.3999 |
0.6016 |
0.6000 |
0.6508 |
0.6344 |
| 2024-03-01 |
0.5921 |
1,284,446.6951 |
0.5867 |
0.5835 |
0.6037 |
0.6029 |
| 2024-02-29 |
0.5963 |
1,976,902.7986 |
0.5756 |
0.5676 |
0.6265 |
0.5786 |