Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-02 |
0.5140 |
36,614.5530 |
0.5192 |
0.5091 |
0.5192 |
0.5091 |
| 2024-05-01 |
0.5007 |
1,056,598.7943 |
0.5010 |
0.4789 |
0.5204 |
0.5156 |
| 2024-04-30 |
0.5047 |
881,173.8095 |
0.5178 |
0.4881 |
0.5178 |
0.4997 |
| 2024-04-29 |
0.5095 |
1,400,272.6338 |
0.5111 |
0.4983 |
0.5170 |
0.5148 |
| 2024-04-28 |
0.5201 |
213,785.3721 |
0.5179 |
0.5177 |
0.5246 |
0.5187 |
| 2024-04-27 |
0.5163 |
233,837.6321 |
0.5261 |
0.5081 |
0.5261 |
0.5189 |
| 2024-04-26 |
0.5246 |
1,113,465.9189 |
0.5266 |
0.5145 |
0.5356 |
0.5273 |
| 2024-04-25 |
0.5254 |
1,573,434.9846 |
0.5271 |
0.5145 |
0.5314 |
0.5298 |
| 2024-04-24 |
0.5386 |
1,593,820.5222 |
0.5449 |
0.5247 |
0.5509 |
0.5312 |
| 2024-04-23 |
0.5487 |
1,931,034.6262 |
0.5561 |
0.5419 |
0.5574 |
0.5503 |
| 2024-04-22 |
0.5360 |
1,486,058.9825 |
0.5246 |
0.5225 |
0.5539 |
0.5509 |
| 2024-04-21 |
0.5261 |
556,202.7215 |
0.5263 |
0.5208 |
0.5364 |
0.5275 |
| 2024-04-20 |
0.5176 |
476,448.1532 |
0.5029 |
0.5008 |
0.5285 |
0.5277 |
| 2024-04-19 |
0.4991 |
1,464,191.5720 |
0.5024 |
0.4675 |
0.5066 |
0.5054 |
| 2024-04-18 |
0.4980 |
1,357,945.0680 |
0.4951 |
0.4851 |
0.5056 |
0.5016 |
| 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 |