Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-19 |
0.3400 |
22,560,403.1902 |
0.3502 |
0.3323 |
0.3530 |
0.3394 |
| 2022-12-18 |
0.3513 |
7,947,345.5200 |
0.3548 |
0.3476 |
0.3555 |
0.3507 |
| 2022-12-17 |
0.3529 |
8,707,141.0965 |
0.3511 |
0.3475 |
0.3577 |
0.3497 |
| 2022-12-16 |
0.3654 |
13,366,749.6848 |
0.3777 |
0.3470 |
0.3800 |
0.3524 |
| 2022-12-15 |
0.3802 |
8,134,053.7979 |
0.3851 |
0.3738 |
0.3868 |
0.3778 |
| 2022-12-14 |
0.3886 |
7,151,004.7801 |
0.3952 |
0.3776 |
0.3954 |
0.3842 |
| 2022-12-13 |
0.3877 |
10,022,121.6101 |
0.3877 |
0.3785 |
0.3975 |
0.3953 |
| 2022-12-12 |
0.3777 |
7,681,809.0923 |
0.3807 |
0.3702 |
0.3884 |
0.3877 |
| 2022-12-11 |
0.3847 |
4,097,195.8159 |
0.3865 |
0.3771 |
0.3886 |
0.3807 |
| 2022-12-10 |
0.3877 |
3,257,504.0329 |
0.3890 |
0.3857 |
0.3892 |
0.3865 |
| 2022-12-09 |
0.3910 |
7,563,592.1189 |
0.3940 |
0.3848 |
0.3954 |
0.3889 |
| 2022-12-08 |
0.3879 |
8,435,678.1091 |
0.3834 |
0.3825 |
0.3935 |
0.3929 |
| 2022-12-07 |
0.3823 |
13,862,826.2122 |
0.3914 |
0.3731 |
0.3926 |
0.3837 |
| 2022-12-06 |
0.3865 |
10,049,961.6971 |
0.3894 |
0.3808 |
0.3908 |
0.3902 |
| 2022-12-05 |
0.3902 |
8,813,506.5354 |
0.3896 |
0.3805 |
0.3954 |
0.3897 |
| 2022-12-04 |
0.3901 |
8,399,005.9024 |
0.3874 |
0.3864 |
0.3935 |
0.3901 |
| 2022-12-03 |
0.3931 |
12,914,352.8165 |
0.3952 |
0.3857 |
0.3970 |
0.3887 |
| 2022-12-02 |
0.3898 |
10,556,621.3900 |
0.3969 |
0.3841 |
0.3976 |
0.3941 |
| 2022-12-01 |
0.3999 |
6,618,339.8099 |
0.4077 |
0.3947 |
0.4094 |
0.3969 |
| 2022-11-30 |
0.4023 |
8,791,113.5841 |
0.3981 |
0.3933 |
0.4116 |
0.4102 |
| 2022-11-29 |
0.3912 |
11,030,838.5057 |
0.3886 |
0.3830 |
0.4038 |
0.3974 |
| 2022-11-28 |
0.3826 |
14,788,804.2351 |
0.3961 |
0.3731 |
0.3992 |
0.3891 |
| 2022-11-27 |
0.4034 |
9,360,556.8091 |
0.3959 |
0.3954 |
0.4093 |
0.4037 |
| 2022-11-26 |
0.4061 |
9,089,776.5239 |
0.4079 |
0.3960 |
0.4150 |
0.3984 |
| 2022-11-25 |
0.4056 |
17,688,364.5880 |
0.4016 |
0.3889 |
0.4188 |
0.4096 |
| 2022-11-24 |
0.3930 |
20,943,734.8608 |
0.3813 |
0.3744 |
0.4050 |
0.4002 |
| 2022-11-23 |
0.3769 |
11,500,832.6863 |
0.3756 |
0.3684 |
0.3823 |
0.3808 |
| 2022-11-22 |
0.3638 |
14,783,657.7273 |
0.3647 |
0.3513 |
0.3785 |
0.3765 |
| 2022-11-21 |
0.3552 |
21,311,249.6401 |
0.3616 |
0.3459 |
0.3620 |
0.3558 |
| 2022-11-20 |
0.3828 |
21,666,963.4568 |
0.3841 |
0.3603 |
0.3964 |
0.3649 |
| 2022-11-19 |
0.3814 |
11,204,059.4178 |
0.3831 |
0.3757 |
0.3887 |
0.3851 |
| 2022-11-18 |
0.3816 |
9,886,008.1221 |
0.3819 |
0.3746 |
0.3878 |
0.3830 |
| 2022-11-17 |
0.3770 |
20,118,059.7558 |
0.3753 |
0.3691 |
0.3876 |
0.3843 |
| 2022-11-16 |
0.3774 |
12,853,745.4835 |
0.3887 |
0.3621 |
0.3919 |
0.3751 |
| 2022-11-15 |
0.3823 |
23,150,262.4812 |
0.3782 |
0.3669 |
0.3980 |
0.3880 |
| 2022-11-14 |
0.3460 |
17,887,849.8181 |
0.3409 |
0.3216 |
0.3782 |
0.3738 |
| 2022-11-13 |
0.3536 |
10,829,570.6708 |
0.3639 |
0.3328 |
0.3696 |
0.3392 |
| 2022-11-12 |
0.3698 |
14,580,572.1831 |
0.3838 |
0.3596 |
0.3840 |
0.3631 |
| 2022-11-11 |
0.3821 |
20,837,984.6707 |
0.3940 |
0.3666 |
0.3991 |
0.3759 |
| 2022-11-10 |
0.3783 |
6,470,507.9135 |
0.3311 |
0.3302 |
0.4026 |
0.3974 |
| 2022-11-09 |
0.3822 |
18,919,443.9538 |
0.4051 |
0.3108 |
0.4105 |
0.3297 |
| 2022-11-08 |
0.4281 |
27,626,873.7056 |
0.4648 |
0.3320 |
0.4669 |
0.4014 |
| 2022-11-07 |
0.4713 |
14,501,898.2964 |
0.4710 |
0.4588 |
0.4801 |
0.4659 |
| 2022-11-06 |
0.4884 |
5,689,588.0502 |
0.4931 |
0.4819 |
0.4949 |
0.4833 |
| 2022-11-05 |
0.4998 |
8,916,895.2121 |
0.5066 |
0.4918 |
0.5099 |
0.4995 |
| 2022-11-04 |
0.4859 |
15,487,235.6233 |
0.4546 |
0.4533 |
0.5080 |
0.5007 |
| 2022-11-03 |
0.4562 |
11,866,949.6476 |
0.4503 |
0.4489 |
0.4597 |
0.4559 |
| 2022-11-02 |
0.4575 |
10,204,478.4640 |
0.4638 |
0.4455 |
0.4660 |
0.4516 |
| 2022-11-01 |
0.4605 |
5,763,344.4901 |
0.4643 |
0.4546 |
0.4670 |
0.4659 |
| 2022-10-31 |
0.4562 |
5,558,045.8211 |
0.4583 |
0.4480 |
0.4632 |
0.4552 |