Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-06 |
2.1286 |
402,079.2154 |
2.0905 |
2.0817 |
2.1426 |
2.1286 |
| 2025-06-05 |
2.1961 |
364,811.2485 |
2.2012 |
2.1542 |
2.2260 |
2.1556 |
| 2025-06-04 |
2.2470 |
825,215.1865 |
2.2446 |
2.1974 |
2.2655 |
2.2077 |
| 2025-06-03 |
2.2304 |
443,834.8790 |
2.1962 |
2.1845 |
2.2821 |
2.2543 |
| 2025-06-02 |
2.1568 |
269,211.0659 |
2.1787 |
2.1365 |
2.1832 |
2.1564 |
| 2025-06-01 |
2.1464 |
191,116.1546 |
2.1730 |
2.1230 |
2.1776 |
2.1509 |
| 2025-05-31 |
2.1378 |
560,985.3030 |
2.1393 |
2.0790 |
2.2061 |
2.1933 |
| 2025-05-30 |
2.1788 |
787,638.3320 |
2.2447 |
2.1285 |
2.2520 |
2.1973 |
| 2025-05-29 |
2.2827 |
465,659.3545 |
2.2743 |
2.2533 |
2.3124 |
2.2637 |
| 2025-05-28 |
2.2708 |
430,088.4504 |
2.3119 |
2.2270 |
2.3232 |
2.2564 |
| 2025-05-27 |
2.3094 |
248,110.7968 |
2.3100 |
2.2677 |
2.3544 |
2.3157 |
| 2025-05-26 |
2.3384 |
231,239.6686 |
2.3427 |
2.2963 |
2.3582 |
2.3062 |
| 2025-05-25 |
2.3012 |
451,806.8881 |
2.3309 |
2.2669 |
2.3372 |
2.3062 |
| 2025-05-24 |
2.3298 |
176,285.3230 |
2.2956 |
2.2864 |
2.3606 |
2.3523 |
| 2025-05-23 |
2.3967 |
853,949.5074 |
2.4322 |
2.3049 |
2.4816 |
2.3332 |
| 2025-05-22 |
2.4207 |
317,119.8131 |
2.3966 |
2.3910 |
2.4566 |
2.4329 |
| 2025-05-21 |
2.3670 |
853,413.3258 |
2.3571 |
2.3318 |
2.4293 |
2.3854 |
| 2025-05-20 |
2.3550 |
284,344.5296 |
2.3812 |
2.3215 |
2.4097 |
2.3458 |
| 2025-05-19 |
2.3416 |
954,754.2679 |
2.4306 |
2.2834 |
2.4399 |
2.3836 |
| 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 |