Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-27 |
0.5019 |
992,696.4848 |
0.5021 |
0.4970 |
0.5073 |
0.5049 |
| 2023-09-26 |
0.5027 |
1,279,792.1511 |
0.5055 |
0.4965 |
0.5073 |
0.4989 |
| 2023-09-25 |
0.4997 |
1,139,455.3243 |
0.5023 |
0.4915 |
0.5071 |
0.5050 |
| 2023-09-24 |
0.5085 |
373,060.7816 |
0.5077 |
0.5048 |
0.5111 |
0.5048 |
| 2023-09-23 |
0.5106 |
516,844.2752 |
0.5122 |
0.5082 |
0.5136 |
0.5085 |
| 2023-09-22 |
0.5112 |
884,817.4127 |
0.5071 |
0.5041 |
0.5168 |
0.5118 |
| 2023-09-21 |
0.5101 |
1,148,899.5811 |
0.5213 |
0.5005 |
0.5214 |
0.5076 |
| 2023-09-20 |
0.5166 |
1,224,033.1714 |
0.5139 |
0.5075 |
0.5257 |
0.5162 |
| 2023-09-19 |
0.5089 |
1,766,415.0680 |
0.5030 |
0.5008 |
0.5165 |
0.5132 |
| 2023-09-18 |
0.4974 |
1,586,091.2390 |
0.4924 |
0.4872 |
0.5074 |
0.5030 |
| 2023-09-17 |
0.4967 |
1,402,089.3677 |
0.4998 |
0.4896 |
0.5004 |
0.4919 |
| 2023-09-16 |
0.5006 |
1,675,237.1661 |
0.5007 |
0.4971 |
0.5035 |
0.5020 |
| 2023-09-15 |
0.4958 |
2,084,821.9142 |
0.4891 |
0.4881 |
0.5078 |
0.5000 |
| 2023-09-14 |
0.4858 |
1,341,473.3442 |
0.4830 |
0.4802 |
0.4939 |
0.4919 |
| 2023-09-13 |
0.4817 |
1,836,898.6648 |
0.4801 |
0.4727 |
0.4893 |
0.4820 |
| 2023-09-12 |
0.4781 |
1,528,803.6836 |
0.4743 |
0.4702 |
0.4863 |
0.4826 |
| 2023-09-11 |
0.4787 |
1,780,638.6143 |
0.4971 |
0.4589 |
0.4982 |
0.4714 |
| 2023-09-10 |
0.4989 |
377,994.7007 |
0.5039 |
0.4936 |
0.5039 |
0.4997 |
| 2023-09-09 |
0.5037 |
624,787.9334 |
0.5048 |
0.5016 |
0.5048 |
0.5039 |
| 2023-09-08 |
0.5025 |
551,337.1146 |
0.5051 |
0.4949 |
0.5076 |
0.5055 |
| 2023-09-07 |
0.4999 |
277,487.1804 |
0.5033 |
0.4969 |
0.5044 |
0.5012 |
| 2023-09-06 |
0.4994 |
1,017,438.6646 |
0.5054 |
0.4915 |
0.5059 |
0.4989 |
| 2023-09-05 |
0.5037 |
422,785.1406 |
0.5084 |
0.4993 |
0.5084 |
0.5041 |
| 2023-09-04 |
0.5045 |
628,871.4347 |
0.5047 |
0.4973 |
0.5124 |
0.5082 |
| 2023-09-03 |
0.5039 |
804,384.6609 |
0.4991 |
0.4973 |
0.5106 |
0.5056 |
| 2023-09-02 |
0.4974 |
450,169.5468 |
0.4979 |
0.4946 |
0.5027 |
0.4992 |
| 2023-09-01 |
0.5039 |
966,410.1160 |
0.5108 |
0.4870 |
0.5118 |
0.4900 |
| 2023-08-31 |
0.5178 |
1,170,352.2928 |
0.5284 |
0.4950 |
0.5288 |
0.5109 |
| 2023-08-30 |
0.5304 |
1,085,784.3108 |
0.5400 |
0.5217 |
0.5404 |
0.5260 |
| 2023-08-29 |
0.5298 |
2,052,584.2910 |
0.5231 |
0.5134 |
0.5488 |
0.5415 |
| 2023-08-28 |
0.5185 |
1,671,452.6832 |
0.5238 |
0.5108 |
0.5241 |
0.5223 |
| 2023-08-27 |
0.5265 |
1,124,157.5295 |
0.5233 |
0.5222 |
0.5305 |
0.5246 |
| 2023-08-26 |
0.5239 |
762,680.0743 |
0.5258 |
0.5183 |
0.5276 |
0.5258 |
| 2023-08-25 |
0.5167 |
1,666,709.7836 |
0.5188 |
0.5080 |
0.5316 |
0.5258 |
| 2023-08-24 |
0.5206 |
843,798.0589 |
0.5299 |
0.5113 |
0.5318 |
0.5159 |
| 2023-08-23 |
0.5236 |
1,113,756.2684 |
0.5208 |
0.5158 |
0.5351 |
0.5311 |
| 2023-08-22 |
0.5147 |
1,962,322.6893 |
0.5244 |
0.5036 |
0.5253 |
0.5174 |
| 2023-08-21 |
0.5207 |
3,063,247.0924 |
0.5387 |
0.5017 |
0.5398 |
0.5242 |
| 2023-08-20 |
0.5368 |
3,560,531.0328 |
0.5199 |
0.5162 |
0.5577 |
0.5412 |
| 2023-08-19 |
0.5094 |
1,792,925.6346 |
0.5060 |
0.5008 |
0.5243 |
0.5202 |
| 2023-08-18 |
0.5018 |
5,526,983.2614 |
0.5061 |
0.4832 |
0.5214 |
0.5077 |
| 2023-08-17 |
0.5788 |
2,326,153.9179 |
0.5890 |
0.5685 |
0.5947 |
0.5770 |
| 2023-08-16 |
0.5982 |
3,530,692.3813 |
0.6104 |
0.5731 |
0.6170 |
0.5874 |
| 2023-08-15 |
0.6122 |
1,331,550.7881 |
0.6343 |
0.5776 |
0.6348 |
0.6090 |
| 2023-08-14 |
0.6298 |
586,665.2182 |
0.6258 |
0.6245 |
0.6372 |
0.6356 |
| 2023-08-13 |
0.6324 |
709,205.1842 |
0.6277 |
0.6249 |
0.6388 |
0.6274 |
| 2023-08-12 |
0.6299 |
681,609.1862 |
0.6306 |
0.6232 |
0.6335 |
0.6277 |
| 2023-08-11 |
0.6319 |
699,822.1336 |
0.6329 |
0.6258 |
0.6414 |
0.6317 |
| 2023-08-10 |
0.6317 |
1,552,629.7295 |
0.6436 |
0.6247 |
0.6449 |
0.6344 |
| 2023-08-09 |
0.6505 |
2,148,626.6325 |
0.6421 |
0.6360 |
0.6662 |
0.6560 |