Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-08 |
0.6307 |
2,172,429.7067 |
0.6236 |
0.6146 |
0.6487 |
0.6420 |
| 2023-08-07 |
0.6143 |
2,233,734.3939 |
0.6244 |
0.5975 |
0.6301 |
0.6191 |
| 2023-08-06 |
0.6314 |
695,861.0800 |
0.6292 |
0.6243 |
0.6389 |
0.6314 |
| 2023-08-05 |
0.6247 |
1,318,059.8550 |
0.6357 |
0.6117 |
0.6359 |
0.6271 |
| 2023-08-04 |
0.6589 |
1,151,231.3557 |
0.6629 |
0.6495 |
0.6679 |
0.6564 |
| 2023-08-03 |
0.6706 |
1,470,161.4140 |
0.6856 |
0.6547 |
0.6878 |
0.6659 |
| 2023-08-02 |
0.6897 |
1,166,180.6093 |
0.7073 |
0.6766 |
0.7083 |
0.6888 |
| 2023-08-01 |
0.6911 |
2,317,594.7030 |
0.6977 |
0.6737 |
0.7063 |
0.7045 |
| 2023-07-31 |
0.7019 |
1,233,340.2087 |
0.7037 |
0.6858 |
0.7192 |
0.6987 |
| 2023-07-30 |
0.7190 |
563,585.0590 |
0.7117 |
0.7096 |
0.7353 |
0.7155 |
| 2023-07-29 |
0.7106 |
495,679.3116 |
0.7109 |
0.7047 |
0.7157 |
0.7126 |
| 2023-07-28 |
0.7122 |
677,642.5908 |
0.7134 |
0.7033 |
0.7190 |
0.7115 |
| 2023-07-27 |
0.7161 |
1,441,559.9312 |
0.7163 |
0.7063 |
0.7327 |
0.7109 |
| 2023-07-26 |
0.7047 |
1,082,367.9175 |
0.7089 |
0.6939 |
0.7193 |
0.7055 |
| 2023-07-25 |
0.6954 |
2,950,985.5201 |
0.7022 |
0.6756 |
0.7131 |
0.7079 |
| 2023-07-24 |
0.7071 |
3,629,033.1625 |
0.7377 |
0.6799 |
0.7425 |
0.7022 |
| 2023-07-23 |
0.7391 |
2,095,417.3049 |
0.7334 |
0.7160 |
0.7520 |
0.7383 |
| 2023-07-22 |
0.7673 |
2,380,784.1131 |
0.7714 |
0.7409 |
0.7802 |
0.7531 |
| 2023-07-21 |
0.7809 |
3,660,954.3137 |
0.7947 |
0.7611 |
0.7988 |
0.7818 |
| 2023-07-20 |
0.8174 |
9,968,796.0695 |
0.8200 |
0.7723 |
0.8487 |
0.7995 |
| 2023-07-19 |
0.8030 |
8,054,497.4760 |
0.7768 |
0.7713 |
0.8538 |
0.8260 |
| 2023-07-18 |
0.7491 |
2,269,442.0793 |
0.7370 |
0.7318 |
0.7723 |
0.7647 |
| 2023-07-17 |
0.7427 |
2,944,603.1369 |
0.7471 |
0.7129 |
0.7674 |
0.7331 |
| 2023-07-16 |
0.7461 |
4,774,133.0366 |
0.7152 |
0.7033 |
0.7901 |
0.7683 |
| 2023-07-15 |
0.7152 |
12,642,061.0415 |
0.7182 |
0.6919 |
0.7354 |
0.7165 |
| 2023-07-14 |
0.7409 |
12,761,702.6021 |
0.8160 |
0.6681 |
0.8258 |
0.7008 |
| 2023-07-13 |
0.6540 |
17,822,402.2863 |
0.4711 |
0.4696 |
0.9451 |
0.8004 |
| 2023-07-12 |
0.4732 |
2,024,528.2760 |
0.4754 |
0.4673 |
0.4772 |
0.4720 |
| 2023-07-11 |
0.4749 |
1,950,783.9932 |
0.4779 |
0.4711 |
0.4785 |
0.4750 |
| 2023-07-10 |
0.4687 |
6,103,722.0845 |
0.4682 |
0.4620 |
0.4800 |
0.4759 |
| 2023-07-09 |
0.4690 |
814,175.5952 |
0.4704 |
0.4660 |
0.4718 |
0.4697 |
| 2023-07-08 |
0.4687 |
1,495,637.0521 |
0.4685 |
0.4650 |
0.4750 |
0.4692 |