Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-17 |
0.4720 |
9,449,241.4713 |
0.4765 |
0.4629 |
0.4825 |
0.4820 |
| 2022-10-16 |
0.4789 |
8,883,541.5673 |
0.4818 |
0.4685 |
0.4871 |
0.4755 |
| 2022-10-15 |
0.4852 |
5,383,135.0847 |
0.4884 |
0.4770 |
0.4900 |
0.4809 |
| 2022-10-14 |
0.4976 |
9,830,696.5765 |
0.4789 |
0.4784 |
0.5120 |
0.4881 |
| 2022-10-13 |
0.4643 |
11,207,532.6486 |
0.4879 |
0.4361 |
0.4897 |
0.4858 |
| 2022-10-12 |
0.4890 |
2,111,513.3741 |
0.4860 |
0.4821 |
0.4961 |
0.4885 |
| 2022-10-11 |
0.4906 |
6,311,579.3831 |
0.4940 |
0.4766 |
0.5023 |
0.4871 |
| 2022-10-10 |
0.5234 |
4,641,337.5422 |
0.5325 |
0.4928 |
0.5378 |
0.5018 |
| 2022-10-09 |
0.5295 |
8,037,405.3663 |
0.5170 |
0.5063 |
0.5482 |
0.5350 |
| 2022-10-08 |
0.5210 |
6,070,306.0479 |
0.5179 |
0.5113 |
0.5291 |
0.5156 |
| 2022-10-07 |
0.5003 |
11,350,223.6399 |
0.4932 |
0.4820 |
0.5325 |
0.5144 |
| 2022-10-06 |
0.4961 |
5,665,073.7815 |
0.4885 |
0.4884 |
0.5059 |
0.4921 |
| 2022-10-05 |
0.4861 |
8,826,311.9457 |
0.4792 |
0.4720 |
0.5021 |
0.4929 |
| 2022-10-04 |
0.4716 |
9,025,253.8172 |
0.4626 |
0.4516 |
0.4859 |
0.4806 |
| 2022-10-03 |
0.4506 |
8,071,792.8909 |
0.4485 |
0.4377 |
0.4693 |
0.4615 |
| 2022-10-02 |
0.4634 |
7,776,214.9217 |
0.4755 |
0.4503 |
0.4786 |
0.4605 |
| 2022-10-01 |
0.4762 |
5,334,482.6710 |
0.4792 |
0.4673 |
0.4864 |
0.4748 |
| 2022-09-30 |
0.4828 |
12,309,953.0834 |
0.4871 |
0.4697 |
0.4988 |
0.4761 |
| 2022-09-29 |
0.4478 |
8,188,687.7494 |
0.4492 |
0.4265 |
0.4955 |
0.4951 |
| 2022-09-28 |
0.4300 |
8,665,528.6985 |
0.4457 |
0.4172 |
0.4501 |
0.4401 |
| 2022-09-27 |
0.4611 |
11,322,104.7482 |
0.4681 |
0.4353 |
0.4873 |
0.4475 |
| 2022-09-26 |
0.4724 |
8,927,871.6311 |
0.4925 |
0.4579 |
0.5017 |
0.4690 |
| 2022-09-25 |
0.4956 |
13,798,743.7029 |
0.4880 |
0.4759 |
0.5206 |
0.4901 |
| 2022-09-24 |
0.4967 |
20,751,078.8953 |
0.5073 |
0.4720 |
0.5197 |
0.4884 |
| 2022-09-23 |
0.5050 |
23,701,858.4078 |
0.4865 |
0.4567 |
0.5591 |
0.5252 |
| 2022-09-22 |
0.4429 |
8,184,652.7144 |
0.3937 |
0.3937 |
0.4987 |
0.4873 |
| 2022-09-21 |
0.4056 |
20,784,765.3173 |
0.4141 |
0.3812 |
0.4328 |
0.3926 |
| 2022-09-20 |
0.3987 |
6,860,449.7334 |
0.3850 |
0.3705 |
0.4235 |
0.4145 |
| 2022-09-19 |
0.3594 |
7,703,501.6386 |
0.3578 |
0.3401 |
0.3928 |
0.3837 |
| 2022-09-18 |
0.3809 |
6,475,276.9791 |
0.3763 |
0.3596 |
0.3980 |
0.3613 |
| 2022-09-17 |
0.3640 |
3,692,871.1520 |
0.3552 |
0.3466 |
0.3802 |
0.3765 |
| 2022-09-16 |
0.3313 |
3,279,858.2338 |
0.3261 |
0.3217 |
0.3489 |
0.3445 |
| 2022-09-15 |
0.3303 |
2,440,189.5328 |
0.3415 |
0.3242 |
0.3423 |
0.3250 |
| 2022-09-14 |
0.3381 |
1,554,536.4302 |
0.3323 |
0.3314 |
0.3439 |
0.3423 |
| 2022-09-13 |
0.3438 |
3,184,372.3464 |
0.3599 |
0.3308 |
0.3599 |
0.3337 |
| 2022-09-12 |
0.3542 |
1,316,259.1944 |
0.3548 |
0.3478 |
0.3589 |
0.3589 |
| 2022-09-11 |
0.3555 |
896,386.7865 |
0.3576 |
0.3520 |
0.3601 |
0.3573 |
| 2022-09-10 |
0.3558 |
1,981,350.2370 |
0.3568 |
0.3517 |
0.3617 |
0.3580 |
| 2022-09-09 |
0.3483 |
4,316,072.0478 |
0.3394 |
0.3393 |
0.3555 |
0.3530 |
| 2022-09-08 |
0.3328 |
3,026,485.4198 |
0.3370 |
0.3284 |
0.3434 |
0.3395 |
| 2022-09-07 |
0.3269 |
4,978,058.1927 |
0.3210 |
0.3126 |
0.3372 |
0.3358 |
| 2022-09-06 |
0.3335 |
4,409,633.1073 |
0.3330 |
0.3180 |
0.3430 |
0.3230 |
| 2022-09-05 |
0.3285 |
1,720,951.8176 |
0.3319 |
0.3226 |
0.3333 |
0.3305 |
| 2022-09-04 |
0.3306 |
2,372,468.7437 |
0.3298 |
0.3275 |
0.3327 |
0.3305 |
| 2022-09-03 |
0.3303 |
1,577,252.4762 |
0.3316 |
0.3266 |
0.3349 |
0.3292 |
| 2022-09-02 |
0.3307 |
2,384,661.8979 |
0.3332 |
0.3254 |
0.3353 |
0.3296 |
| 2022-09-01 |
0.3254 |
1,523,563.8844 |
0.3280 |
0.3218 |
0.3332 |
0.3320 |
| 2022-08-31 |
0.3304 |
1,126,840.2586 |
0.3271 |
0.3235 |
0.3337 |
0.3277 |
| 2022-08-30 |
0.3283 |
2,174,170.3647 |
0.3339 |
0.3201 |
0.3357 |
0.3279 |
| 2022-08-29 |
0.3231 |
3,305,289.1407 |
0.3224 |
0.3187 |
0.3330 |
0.3319 |