Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tXRPF0:USTF0
Price
Date Price Volume Open Low High Close
2023-11-16 0.6323 1,706,032.3135 0.6488 0.6127 0.6543 0.6262
2023-11-15 0.6373 959,291.5491 0.6300 0.6256 0.6507 0.6494
2023-11-14 0.6393 4,568,747.8943 0.6703 0.5886 0.6720 0.6299
2023-11-13 0.6535 1,312,960.4325 0.6617 0.6400 0.6680 0.6515
2023-11-12 0.6611 978,359.7595 0.6632 0.6441 0.6714 0.6654
2023-11-11 0.6650 2,314,168.6964 0.6600 0.6402 0.6868 0.6651
2023-11-10 0.6564 3,037,683.4197 0.6672 0.6359 0.6718 0.6598
2023-11-09 0.6724 8,092,040.1596 0.6867 0.6066 0.7079 0.6573
2023-11-08 0.6888 1,433,965.6923 0.6850 0.6731 0.6998 0.6931
2023-11-07 0.6797 3,119,035.3426 0.7150 0.6479 0.7158 0.6888
2023-11-06 0.7029 3,151,141.9201 0.6613 0.6590 0.7330 0.7218
2023-11-05 0.6403 1,645,648.6162 0.6156 0.6146 0.6600 0.6537
2023-11-04 0.6129 390,305.3304 0.6123 0.6091 0.6186 0.6126
2023-11-03 0.6042 865,536.6966 0.6057 0.5919 0.6154 0.6127
2023-11-02 0.6098 2,025,925.1302 0.6091 0.5867 0.6267 0.6083
2023-11-01 0.5989 1,196,241.4029 0.6000 0.5805 0.6137 0.6104
2023-10-31 0.5919 1,933,243.6767 0.5786 0.5631 0.6225 0.6011
2023-10-30 0.5614 963,844.9201 0.5564 0.5499 0.5844 0.5781
2023-10-29 0.5536 577,750.2614 0.5443 0.5408 0.5619 0.5588
2023-10-28 0.5458 320,999.9845 0.5432 0.5410 0.5507 0.5473
2023-10-27 0.5495 932,573.1586 0.5537 0.5350 0.5592 0.5450
2023-10-26 0.5547 1,288,879.3788 0.5555 0.5428 0.5701 0.5520
2023-10-25 0.5543 1,163,614.2799 0.5590 0.5407 0.5642 0.5543
2023-10-24 0.5570 3,284,501.4919 0.5481 0.5340 0.5867 0.5601
2023-10-23 0.5286 1,144,494.8245 0.5229 0.5200 0.5400 0.5396
2023-10-22 0.5196 561,305.7540 0.5210 0.5121 0.5241 0.5176
2023-10-21 0.5193 506,453.6165 0.5142 0.5111 0.5328 0.5217
2023-10-20 0.5182 1,675,085.3099 0.5197 0.5087 0.5306 0.5226
2023-10-19 0.4822 1,117,283.8743 0.4878 0.4775 0.4893 0.4886
2023-10-18 0.4897 566,709.1064 0.4907 0.4867 0.4923 0.4889
2023-10-17 0.4910 1,203,969.2951 0.4978 0.4836 0.4979 0.4932
2023-10-16 0.4939 1,503,008.5153 0.4874 0.4846 0.5115 0.4951
2023-10-15 0.4872 337,517.3644 0.4865 0.4851 0.4902 0.4883
2023-10-14 0.4857 447,420.0146 0.4851 0.4837 0.4883 0.4867
2023-10-13 0.4822 785,035.0479 0.4831 0.4788 0.4852 0.4841
2023-10-12 0.4807 1,043,734.6921 0.4886 0.4737 0.4886 0.4828
2023-10-11 0.4869 1,025,196.8461 0.4963 0.4790 0.4976 0.4860
2023-10-10 0.4972 628,027.6953 0.5025 0.4920 0.5025 0.4996
2023-10-09 0.5038 1,270,304.9938 0.5175 0.4863 0.5201 0.5025
2023-10-08 0.5195 238,357.8992 0.5216 0.5155 0.5234 0.5184
2023-10-07 0.5225 233,325.4235 0.5256 0.5199 0.5258 0.5216
2023-10-06 0.5223 726,751.3147 0.5227 0.5170 0.5272 0.5263
2023-10-05 0.5245 1,143,266.0238 0.5321 0.5161 0.5321 0.5227
2023-10-04 0.5319 2,251,322.2889 0.5389 0.5188 0.5425 0.5319
2023-10-03 0.5206 3,315,729.4906 0.5122 0.5060 0.5479 0.5412
2023-10-02 0.5198 1,673,919.0746 0.5242 0.5047 0.5268 0.5164
2023-10-01 0.5186 741,668.8335 0.5146 0.5139 0.5229 0.5174
2023-09-30 0.5172 742,999.3091 0.5215 0.5140 0.5217 0.5179
2023-09-29 0.5235 1,296,615.5388 0.5099 0.5064 0.5492 0.5341
2023-09-28 0.5008 1,010,097.3484 0.4995 0.4955 0.5099 0.5083