Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
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 |