Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-06 |
0.5255 |
585,769.6580 |
0.5263 |
0.5228 |
0.5284 |
0.5259 |
| 2024-06-05 |
0.5278 |
1,290,322.3519 |
0.5261 |
0.5247 |
0.5320 |
0.5294 |
| 2024-06-04 |
0.5247 |
1,739,609.7680 |
0.5201 |
0.5188 |
0.5306 |
0.5258 |
| 2024-06-03 |
0.5208 |
1,102,145.1953 |
0.5140 |
0.5132 |
0.5234 |
0.5201 |
| 2024-06-02 |
0.5166 |
520,316.3847 |
0.5189 |
0.5087 |
0.5202 |
0.5120 |
| 2024-06-01 |
0.5198 |
203,697.2373 |
0.5179 |
0.5179 |
0.5221 |
0.5197 |
| 2024-05-31 |
0.5197 |
1,463,748.0007 |
0.5184 |
0.5119 |
0.5261 |
0.5183 |
| 2024-05-30 |
0.5226 |
1,432,495.9482 |
0.5241 |
0.5128 |
0.5286 |
0.5258 |
| 2024-05-29 |
0.5276 |
1,087,719.0767 |
0.5290 |
0.5220 |
0.5335 |
0.5263 |
| 2024-05-28 |
0.5288 |
698,109.5091 |
0.5343 |
0.5214 |
0.5358 |
0.5293 |
| 2024-05-27 |
0.5342 |
1,768,750.5373 |
0.5286 |
0.5241 |
0.5411 |
0.5367 |
| 2024-05-26 |
0.5365 |
206,726.6317 |
0.5421 |
0.5299 |
0.5421 |
0.5299 |
| 2024-05-25 |
0.5379 |
558,021.5744 |
0.5360 |
0.5335 |
0.5427 |
0.5415 |
| 2024-05-24 |
0.5289 |
2,830,111.5785 |
0.5290 |
0.5168 |
0.5376 |
0.5348 |
| 2024-05-23 |
0.5270 |
1,285,319.2671 |
0.5273 |
0.5101 |
0.5484 |
0.5270 |
| 2024-05-22 |
0.5345 |
1,631,396.7491 |
0.5375 |
0.5268 |
0.5384 |
0.5318 |
| 2024-05-21 |
0.5465 |
2,147,217.8750 |
0.5381 |
0.5335 |
0.5576 |
0.5454 |
| 2024-05-20 |
0.5226 |
1,585,531.0905 |
0.5098 |
0.5064 |
0.5368 |
0.5343 |
| 2024-05-19 |
0.5166 |
216,692.8084 |
0.5216 |
0.5116 |
0.5238 |
0.5126 |
| 2024-05-18 |
0.5235 |
251,841.2400 |
0.5236 |
0.5188 |
0.5258 |
0.5219 |
| 2024-05-17 |
0.5254 |
1,747,849.1504 |
0.5160 |
0.5139 |
0.5293 |
0.5264 |
| 2024-05-16 |
0.5187 |
2,469,832.1038 |
0.5191 |
0.5125 |
0.5226 |
0.5187 |
| 2024-05-15 |
0.5065 |
617,464.3035 |
0.5003 |
0.4969 |
0.5172 |
0.5143 |
| 2024-05-14 |
0.5064 |
841,652.0707 |
0.5053 |
0.4975 |
0.5136 |
0.5044 |
| 2024-05-13 |
0.5030 |
1,563,752.2994 |
0.4997 |
0.4867 |
0.5122 |
0.5077 |
| 2024-05-12 |
0.5046 |
254,266.3410 |
0.5059 |
0.5008 |
0.5087 |
0.5012 |
| 2024-05-11 |
0.5041 |
137,827.0591 |
0.5023 |
0.5008 |
0.5079 |
0.5069 |
| 2024-05-10 |
0.5100 |
766,850.0024 |
0.5210 |
0.4975 |
0.5210 |
0.5010 |
| 2024-05-09 |
0.5171 |
526,767.1257 |
0.5173 |
0.5092 |
0.5239 |
0.5179 |
| 2024-05-08 |
0.5225 |
1,729,835.3420 |
0.5246 |
0.5172 |
0.5304 |
0.5265 |
| 2024-05-07 |
0.5382 |
1,227,237.1725 |
0.5380 |
0.5321 |
0.5442 |
0.5413 |
| 2024-05-06 |
0.5404 |
1,480,871.2030 |
0.5298 |
0.5276 |
0.5700 |
0.5467 |
| 2024-05-05 |
0.5302 |
441,584.2825 |
0.5298 |
0.5253 |
0.5334 |
0.5307 |
| 2024-05-04 |
0.5342 |
117,377.1472 |
0.5317 |
0.5278 |
0.5386 |
0.5331 |
| 2024-05-03 |
0.5225 |
1,925,413.9425 |
0.5169 |
0.5149 |
0.5301 |
0.5301 |
| 2024-05-02 |
0.5173 |
1,483,603.1381 |
0.5192 |
0.5078 |
0.5245 |
0.5204 |
| 2024-05-01 |
0.5007 |
1,056,598.7943 |
0.5010 |
0.4789 |
0.5204 |
0.5156 |
| 2024-04-30 |
0.5047 |
881,173.8095 |
0.5178 |
0.4881 |
0.5178 |
0.4997 |
| 2024-04-29 |
0.5095 |
1,400,272.6338 |
0.5111 |
0.4983 |
0.5170 |
0.5148 |
| 2024-04-28 |
0.5201 |
213,785.3721 |
0.5179 |
0.5177 |
0.5246 |
0.5187 |
| 2024-04-27 |
0.5163 |
233,837.6321 |
0.5261 |
0.5081 |
0.5261 |
0.5189 |
| 2024-04-26 |
0.5246 |
1,113,465.9189 |
0.5266 |
0.5145 |
0.5356 |
0.5273 |
| 2024-04-25 |
0.5254 |
1,573,434.9846 |
0.5271 |
0.5145 |
0.5314 |
0.5298 |
| 2024-04-24 |
0.5386 |
1,593,820.5222 |
0.5449 |
0.5247 |
0.5509 |
0.5312 |
| 2024-04-23 |
0.5487 |
1,931,034.6262 |
0.5561 |
0.5419 |
0.5574 |
0.5503 |
| 2024-04-22 |
0.5360 |
1,486,058.9825 |
0.5246 |
0.5225 |
0.5539 |
0.5509 |
| 2024-04-21 |
0.5261 |
556,202.7215 |
0.5263 |
0.5208 |
0.5364 |
0.5275 |
| 2024-04-20 |
0.5176 |
476,448.1532 |
0.5029 |
0.5008 |
0.5285 |
0.5277 |
| 2024-04-19 |
0.4991 |
1,464,191.5720 |
0.5024 |
0.4675 |
0.5066 |
0.5054 |
| 2024-04-18 |
0.4980 |
1,357,945.0680 |
0.4951 |
0.4851 |
0.5056 |
0.5016 |