Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.6081 |
352,091.3789 |
1.6204 |
1.5890 |
1.6242 |
1.6062 |
| 2026-02-02 |
1.5979 |
1,377,833.3339 |
1.5921 |
1.5315 |
1.6555 |
1.6238 |
| 2026-02-01 |
1.6417 |
597,597.4728 |
1.6525 |
1.5780 |
1.6800 |
1.6174 |
| 2026-01-31 |
1.7336 |
109,818.8439 |
1.7346 |
1.6894 |
1.7514 |
1.6894 |
| 2026-01-30 |
1.7528 |
852,643.1882 |
1.8105 |
1.7094 |
1.8105 |
1.7497 |
| 2026-01-29 |
1.8815 |
105,859.2887 |
1.9130 |
1.8671 |
1.9130 |
1.8745 |
| 2026-01-28 |
1.9176 |
197,962.6228 |
1.9171 |
1.8989 |
1.9422 |
1.9115 |
| 2026-01-27 |
1.9001 |
112,430.5240 |
1.9010 |
1.8757 |
1.9167 |
1.8812 |
| 2026-01-26 |
1.8998 |
578,159.9894 |
1.8343 |
1.8335 |
1.9453 |
1.8997 |
| 2026-01-25 |
1.8458 |
784,006.7484 |
1.9148 |
1.8126 |
1.9172 |
1.8268 |
| 2026-01-24 |
1.9239 |
10,762.3211 |
1.9196 |
1.9178 |
1.9281 |
1.9200 |
| 2026-01-23 |
1.9125 |
197,111.1964 |
1.9247 |
1.8911 |
1.9499 |
1.9381 |
| 2026-01-22 |
1.9473 |
462,590.9901 |
1.9505 |
1.9162 |
1.9690 |
1.9191 |
| 2026-01-21 |
1.9084 |
93,700.3479 |
1.8948 |
1.8944 |
1.9236 |
1.9065 |
| 2026-01-20 |
1.9264 |
639,643.9956 |
1.9876 |
1.8954 |
1.9910 |
1.8994 |
| 2026-01-19 |
1.9281 |
1,756,957.2867 |
1.9806 |
1.8468 |
2.0255 |
2.0079 |
| 2026-01-18 |
2.0562 |
264,766.0814 |
2.0637 |
2.0457 |
2.0689 |
2.0535 |
| 2026-01-17 |
2.0632 |
93,122.7714 |
2.0659 |
2.0541 |
2.0755 |
2.0745 |
| 2026-01-16 |
2.0640 |
474,206.8613 |
2.0786 |
2.0268 |
2.0873 |
2.0433 |
| 2026-01-15 |
2.1022 |
753,129.5039 |
2.1402 |
2.0703 |
2.1442 |
2.0947 |
| 2026-01-14 |
2.1628 |
695,247.1873 |
2.1698 |
2.1123 |
2.1935 |
2.1671 |
| 2026-01-13 |
2.0631 |
256,267.9229 |
2.0546 |
2.0488 |
2.0785 |
2.0589 |
| 2026-01-12 |
2.0709 |
558,326.7829 |
2.0710 |
2.0364 |
2.1093 |
2.0692 |
| 2026-01-11 |
2.0935 |
141,541.2157 |
2.0904 |
2.0861 |
2.1105 |
2.0901 |
| 2026-01-10 |
2.0946 |
178,237.4477 |
2.0985 |
2.0838 |
2.1099 |
2.0988 |
| 2026-01-09 |
2.1145 |
488,259.8047 |
2.1251 |
2.0728 |
2.1570 |
2.0907 |
| 2026-01-08 |
2.1214 |
524,247.7767 |
2.1939 |
2.0673 |
2.1939 |
2.1267 |
| 2026-01-07 |
2.2792 |
75,427.2104 |
2.3028 |
2.2475 |
2.3217 |
2.2833 |
| 2026-01-06 |
2.3092 |
1,082,279.3237 |
2.3503 |
2.2073 |
2.4199 |
2.2649 |
| 2026-01-05 |
2.1762 |
392,741.0907 |
2.0936 |
2.0890 |
2.3281 |
2.3281 |
| 2026-01-04 |
2.0711 |
482,497.3275 |
2.0184 |
2.0169 |
2.1208 |
2.0945 |
| 2026-01-03 |
2.0207 |
355,730.4063 |
2.0081 |
1.9850 |
2.0570 |
2.0146 |
| 2026-01-02 |
1.8932 |
302,126.6974 |
1.8804 |
1.8697 |
1.9282 |
1.9239 |
| 2026-01-01 |
1.8469 |
303,029.1213 |
1.8424 |
1.8249 |
1.8599 |
1.8555 |
| 2025-12-31 |
1.8754 |
186,827.4735 |
1.8770 |
1.8663 |
1.8839 |
1.8765 |
| 2025-12-30 |
1.8696 |
472,888.8875 |
1.8506 |
1.8437 |
1.8865 |
1.8726 |
| 2025-12-29 |
1.8853 |
675,669.7515 |
1.8651 |
1.8548 |
1.9179 |
1.8553 |
| 2025-12-28 |
1.8686 |
543,240.0837 |
1.8732 |
1.8535 |
1.8794 |
1.8597 |
| 2025-12-27 |
1.8512 |
511,832.3775 |
1.8426 |
1.8408 |
1.8745 |
1.8644 |
| 2025-12-26 |
1.8676 |
1,074,771.8235 |
1.8312 |
1.8237 |
1.8829 |
1.8767 |
| 2025-12-25 |
1.8676 |
360,722.3814 |
1.8625 |
1.8533 |
1.8811 |
1.8589 |
| 2025-12-24 |
1.8570 |
384,508.2472 |
1.8724 |
1.8364 |
1.8776 |
1.8722 |
| 2025-12-23 |
1.8853 |
1,782,715.3300 |
1.9029 |
1.8630 |
1.9094 |
1.8830 |
| 2025-12-22 |
1.9284 |
866,940.3425 |
1.9217 |
1.9030 |
1.9488 |
1.9342 |
| 2025-12-21 |
1.9151 |
763,712.1262 |
1.9323 |
1.8943 |
1.9489 |
1.9234 |
| 2025-12-20 |
1.9213 |
1,091,921.4544 |
1.9088 |
1.8924 |
1.9575 |
1.9231 |
| 2025-12-19 |
1.8455 |
1,753,335.6794 |
1.8075 |
1.7716 |
1.9084 |
1.8856 |
| 2025-12-18 |
1.8578 |
1,658,246.9096 |
1.8616 |
1.8267 |
1.9259 |
1.8983 |
| 2025-12-17 |
1.9002 |
791,738.6777 |
1.9264 |
1.8472 |
1.9859 |
1.8600 |
| 2025-12-16 |
1.9193 |
442,755.6815 |
1.8973 |
1.8517 |
1.9475 |
1.9279 |