Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-28 |
0.6468 |
4,922,488.3671 |
0.6521 |
0.6342 |
0.6570 |
0.6436 |
| 2022-04-27 |
0.6507 |
7,468,941.0248 |
0.6414 |
0.6362 |
0.6634 |
0.6491 |
| 2022-04-26 |
0.6756 |
7,278,250.2400 |
0.6928 |
0.6370 |
0.7067 |
0.6494 |
| 2022-04-25 |
0.6699 |
9,880,087.8217 |
0.6978 |
0.6449 |
0.6991 |
0.6943 |
| 2022-04-24 |
0.7050 |
3,135,670.6062 |
0.7049 |
0.6944 |
0.7117 |
0.7007 |
| 2022-04-23 |
0.7134 |
3,334,211.1266 |
0.7178 |
0.7065 |
0.7261 |
0.7120 |
| 2022-04-22 |
0.7272 |
5,099,370.2228 |
0.7323 |
0.7140 |
0.7385 |
0.7200 |
| 2022-04-21 |
0.7513 |
2,823,998.8592 |
0.7516 |
0.7183 |
0.7674 |
0.7226 |
| 2022-04-20 |
0.7598 |
3,543,704.9064 |
0.7744 |
0.7428 |
0.7748 |
0.7556 |
| 2022-04-19 |
0.7681 |
4,355,185.1916 |
0.7698 |
0.7591 |
0.7816 |
0.7727 |
| 2022-04-18 |
0.7473 |
5,923,699.7750 |
0.7524 |
0.7283 |
0.7637 |
0.7607 |
| 2022-04-17 |
0.7751 |
3,716,427.6494 |
0.7811 |
0.7590 |
0.7857 |
0.7690 |
| 2022-04-16 |
0.7813 |
4,538,682.5957 |
0.7852 |
0.7663 |
0.7991 |
0.7794 |
| 2022-04-15 |
0.7742 |
7,770,203.7467 |
0.7260 |
0.7260 |
0.7966 |
0.7805 |
| 2022-04-14 |
0.7248 |
3,576,314.3228 |
0.7230 |
0.7084 |
0.7406 |
0.7236 |
| 2022-04-13 |
0.7167 |
5,436,011.4931 |
0.7145 |
0.7015 |
0.7251 |
0.7232 |
| 2022-04-12 |
0.7080 |
7,742,172.3726 |
0.6950 |
0.6922 |
0.7259 |
0.7214 |
| 2022-04-11 |
0.7178 |
7,374,883.8629 |
0.7536 |
0.6813 |
0.7551 |
0.6962 |
| 2022-04-10 |
0.7614 |
3,762,291.3548 |
0.7623 |
0.7530 |
0.7728 |
0.7558 |
| 2022-04-09 |
0.7594 |
3,298,017.2492 |
0.7545 |
0.7530 |
0.7663 |
0.7620 |
| 2022-04-08 |
0.7725 |
4,646,053.1555 |
0.7868 |
0.7532 |
0.7937 |
0.7589 |
| 2022-04-07 |
0.7774 |
3,644,930.5077 |
0.7586 |
0.7518 |
0.7899 |
0.7892 |
| 2022-04-06 |
0.7880 |
5,390,198.6742 |
0.8163 |
0.7583 |
0.8182 |
0.7688 |
| 2022-04-05 |
0.8234 |
3,978,765.4027 |
0.8262 |
0.8148 |
0.8353 |
0.8221 |
| 2022-04-04 |
0.8296 |
7,692,008.5577 |
0.8430 |
0.8038 |
0.8430 |
0.8288 |
| 2022-04-03 |
0.8348 |
2,691,929.3236 |
0.8242 |
0.8151 |
0.8488 |
0.8485 |
| 2022-04-02 |
0.8372 |
2,715,275.9561 |
0.8273 |
0.8187 |
0.8493 |
0.8263 |
| 2022-04-01 |
0.8230 |
1,232,936.1075 |
0.8155 |
0.8080 |
0.8340 |
0.8286 |
| 2022-03-31 |
0.8287 |
2,169,697.3627 |
0.8612 |
0.7805 |
0.8738 |
0.8177 |
| 2022-03-30 |
0.8611 |
523,583.4840 |
0.8565 |
0.8459 |
0.8713 |
0.8582 |
| 2022-03-29 |
0.8672 |
930,912.0041 |
0.8635 |
0.8420 |
0.8850 |
0.8565 |
| 2022-03-28 |
0.8895 |
2,484,095.8944 |
0.8577 |
0.8535 |
0.9121 |
0.8757 |
| 2022-03-27 |
0.8385 |
815,409.9440 |
0.8327 |
0.8280 |
0.8552 |
0.8549 |
| 2022-03-26 |
0.8298 |
388,703.0599 |
0.8239 |
0.8207 |
0.8345 |
0.8331 |
| 2022-03-25 |
0.8384 |
1,414,948.5784 |
0.8427 |
0.8196 |
0.8455 |
0.8235 |
| 2022-03-24 |
0.8400 |
1,451,542.5739 |
0.8375 |
0.8277 |
0.8499 |
0.8424 |
| 2022-03-23 |
0.8293 |
814,847.2202 |
0.8365 |
0.8182 |
0.8461 |
0.8358 |
| 2022-03-22 |
0.8428 |
1,367,892.0596 |
0.8371 |
0.8271 |
0.8645 |
0.8385 |
| 2022-03-21 |
0.8193 |
1,659,252.9883 |
0.8054 |
0.7882 |
0.8543 |
0.8362 |
| 2022-03-20 |
0.8067 |
923,001.9612 |
0.8197 |
0.7957 |
0.8220 |
0.8053 |
| 2022-03-19 |
0.8130 |
1,315,696.0972 |
0.7973 |
0.7917 |
0.8264 |
0.8152 |
| 2022-03-18 |
0.7891 |
852,377.4380 |
0.7939 |
0.7767 |
0.8004 |
0.7959 |
| 2022-03-17 |
0.7917 |
724,228.7593 |
0.7918 |
0.7831 |
0.8010 |
0.7951 |
| 2022-03-16 |
0.7710 |
909,398.5996 |
0.7670 |
0.7578 |
0.7932 |
0.7845 |
| 2022-03-15 |
0.7608 |
1,732,951.3385 |
0.7750 |
0.7421 |
0.7761 |
0.7684 |
| 2022-03-14 |
0.7636 |
1,143,942.5420 |
0.7597 |
0.7451 |
0.7760 |
0.7707 |
| 2022-03-13 |
0.7919 |
1,872,493.6469 |
0.7855 |
0.7788 |
0.8048 |
0.7844 |
| 2022-03-12 |
0.8003 |
3,750,124.9086 |
0.8032 |
0.7778 |
0.8486 |
0.7876 |
| 2022-03-11 |
0.7538 |
2,632,929.5911 |
0.7357 |
0.7250 |
0.8122 |
0.7984 |
| 2022-03-10 |
0.7401 |
1,767,328.9087 |
0.7660 |
0.7225 |
0.7786 |
0.7402 |