Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-03 |
0.5650 |
1,381,695.9909 |
0.5609 |
0.5434 |
0.5777 |
0.5516 |
| 2024-08-02 |
0.5707 |
3,396,545.1650 |
0.5967 |
0.5468 |
0.5972 |
0.5662 |
| 2024-08-01 |
0.6083 |
4,194,094.6072 |
0.6234 |
0.5894 |
0.6306 |
0.5931 |
| 2024-07-31 |
0.6462 |
3,473,647.2158 |
0.6282 |
0.6223 |
0.6589 |
0.6299 |
| 2024-07-30 |
0.6124 |
4,531,269.0954 |
0.6021 |
0.5953 |
0.6378 |
0.6268 |
| 2024-07-29 |
0.6053 |
3,413,314.9882 |
0.6017 |
0.5923 |
0.6126 |
0.6037 |
| 2024-07-28 |
0.6046 |
945,200.2065 |
0.5961 |
0.5916 |
0.6148 |
0.6020 |
| 2024-07-27 |
0.5996 |
858,910.1777 |
0.6033 |
0.5944 |
0.6095 |
0.5959 |
| 2024-07-26 |
0.5968 |
4,311,208.7449 |
0.5999 |
0.5863 |
0.6095 |
0.6030 |
| 2024-07-25 |
0.6078 |
3,456,985.5673 |
0.6181 |
0.5847 |
0.6261 |
0.5891 |
| 2024-07-24 |
0.6098 |
4,553,492.4915 |
0.5978 |
0.5920 |
0.6331 |
0.6245 |
| 2024-07-23 |
0.5980 |
3,728,508.0319 |
0.6082 |
0.5802 |
0.6172 |
0.5897 |
| 2024-07-22 |
0.6056 |
3,431,395.7397 |
0.5990 |
0.5858 |
0.6236 |
0.6098 |
| 2024-07-21 |
0.5862 |
1,893,796.7143 |
0.5938 |
0.5729 |
0.6081 |
0.5843 |
| 2024-07-20 |
0.5840 |
1,809,683.9446 |
0.5735 |
0.5711 |
0.6052 |
0.5927 |
| 2024-07-19 |
0.5617 |
3,804,453.2866 |
0.5699 |
0.5407 |
0.5870 |
0.5758 |
| 2024-07-18 |
0.5813 |
4,920,040.9494 |
0.6263 |
0.5577 |
0.6370 |
0.5682 |
| 2024-07-17 |
0.6088 |
1,626,258.2507 |
0.5794 |
0.5786 |
0.6345 |
0.6120 |
| 2024-07-16 |
0.5633 |
1,592,822.0946 |
0.5373 |
0.5329 |
0.5949 |
0.5775 |
| 2024-07-15 |
0.5309 |
2,444,323.5319 |
0.5217 |
0.5213 |
0.5405 |
0.5343 |
| 2024-07-14 |
0.5279 |
1,041,768.2580 |
0.5261 |
0.5141 |
0.5402 |
0.5336 |
| 2024-07-13 |
0.5108 |
1,208,976.3261 |
0.4746 |
0.4741 |
0.5423 |
0.5389 |
| 2024-07-12 |
0.4649 |
3,370,841.8982 |
0.4492 |
0.4446 |
0.4782 |
0.4680 |
| 2024-07-11 |
0.4486 |
1,820,664.4850 |
0.4389 |
0.4365 |
0.4543 |
0.4454 |
| 2024-07-10 |
0.4369 |
1,243,816.6310 |
0.4358 |
0.4317 |
0.4426 |
0.4360 |
| 2024-07-09 |
0.4342 |
2,608,657.2801 |
0.4315 |
0.4272 |
0.4382 |
0.4369 |
| 2024-07-08 |
0.4285 |
3,590,102.3236 |
0.4196 |
0.4033 |
0.4436 |
0.4304 |
| 2024-07-07 |
0.4349 |
706,883.1272 |
0.4489 |
0.4219 |
0.4494 |
0.4326 |
| 2024-07-06 |
0.4355 |
394,589.6960 |
0.4254 |
0.4235 |
0.4494 |
0.4482 |
| 2024-07-05 |
0.4096 |
3,780,974.4245 |
0.4330 |
0.3827 |
0.4334 |
0.4261 |
| 2024-07-04 |
0.4507 |
2,286,822.5185 |
0.4674 |
0.4370 |
0.4698 |
0.4420 |
| 2024-07-03 |
0.4772 |
1,916,538.0868 |
0.4854 |
0.4660 |
0.4871 |
0.4691 |
| 2024-07-02 |
0.4833 |
1,465,600.7341 |
0.4774 |
0.4765 |
0.4884 |
0.4828 |
| 2024-07-01 |
0.4808 |
1,783,700.1156 |
0.4759 |
0.4759 |
0.4842 |
0.4799 |
| 2024-06-30 |
0.4731 |
139,572.9680 |
0.4729 |
0.4708 |
0.4758 |
0.4730 |
| 2024-06-29 |
0.4753 |
116,538.1902 |
0.4727 |
0.4726 |
0.4769 |
0.4733 |
| 2024-06-28 |
0.4777 |
2,074,533.6754 |
0.4754 |
0.4698 |
0.4810 |
0.4725 |
| 2024-06-27 |
0.4706 |
1,990,969.4836 |
0.4699 |
0.4660 |
0.4771 |
0.4746 |
| 2024-06-26 |
0.4741 |
2,881,505.8182 |
0.4759 |
0.4652 |
0.4782 |
0.4709 |
| 2024-06-25 |
0.4766 |
2,909,091.0527 |
0.4741 |
0.4732 |
0.4801 |
0.4783 |
| 2024-06-24 |
0.4758 |
2,110,623.2736 |
0.4799 |
0.4634 |
0.4826 |
0.4713 |
| 2024-06-23 |
0.4859 |
725,848.8217 |
0.4870 |
0.4803 |
0.4891 |
0.4818 |
| 2024-06-22 |
0.4869 |
4,617,444.0704 |
0.4892 |
0.4841 |
0.4901 |
0.4873 |
| 2024-06-21 |
0.4897 |
3,317,199.5550 |
0.4892 |
0.4799 |
0.4965 |
0.4813 |
| 2024-06-20 |
0.4959 |
3,802,764.9799 |
0.4934 |
0.4884 |
0.5027 |
0.4891 |
| 2024-06-19 |
0.4929 |
3,197,554.2430 |
0.4909 |
0.4873 |
0.4998 |
0.4933 |
| 2024-06-18 |
0.4894 |
4,542,868.7789 |
0.5047 |
0.4709 |
0.5099 |
0.4900 |
| 2024-06-17 |
0.4981 |
2,089,493.7023 |
0.4894 |
0.4842 |
0.5209 |
0.5181 |
| 2024-06-16 |
0.4928 |
542,911.2685 |
0.4907 |
0.4880 |
0.4996 |
0.4882 |
| 2024-06-15 |
0.4860 |
434,461.5170 |
0.4748 |
0.4743 |
0.5051 |
0.4916 |