Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-03-09 |
0.7574 |
1,311,218.0684 |
0.7206 |
0.7205 |
0.7742 |
0.7637 |
| 2022-03-08 |
0.7234 |
869,923.2920 |
0.7207 |
0.7139 |
0.7315 |
0.7213 |
| 2022-03-07 |
0.7316 |
3,321,438.7389 |
0.7247 |
0.7031 |
0.7539 |
0.7214 |
| 2022-03-06 |
0.7386 |
1,785,656.8762 |
0.7529 |
0.7276 |
0.7586 |
0.7444 |
| 2022-03-05 |
0.7428 |
3,835,689.0169 |
0.7122 |
0.7045 |
0.7688 |
0.7484 |
| 2022-03-04 |
0.7331 |
1,744,285.3991 |
0.7506 |
0.7087 |
0.7536 |
0.7169 |
| 2022-03-03 |
0.7600 |
1,496,063.0354 |
0.7684 |
0.7335 |
0.7891 |
0.7513 |
| 2022-03-02 |
0.7676 |
1,593,690.3678 |
0.7840 |
0.7565 |
0.7844 |
0.7739 |
| 2022-03-01 |
0.7793 |
2,050,996.9967 |
0.7814 |
0.7575 |
0.8041 |
0.7861 |
| 2022-02-28 |
0.7354 |
1,622,108.3686 |
0.7213 |
0.7072 |
0.7778 |
0.7646 |
| 2022-02-27 |
0.7391 |
3,099,531.8016 |
0.7508 |
0.7040 |
0.7674 |
0.7212 |
| 2022-02-26 |
0.7631 |
5,932,672.8306 |
0.7692 |
0.7400 |
0.7953 |
0.7477 |
| 2022-02-25 |
0.7133 |
3,399,046.9202 |
0.6963 |
0.6821 |
0.7575 |
0.7536 |
| 2022-02-24 |
0.6608 |
5,927,991.4744 |
0.6958 |
0.6217 |
0.7214 |
0.6908 |
| 2022-02-23 |
0.7176 |
3,162,300.6453 |
0.7204 |
0.6929 |
0.7440 |
0.6938 |
| 2022-02-22 |
0.6960 |
3,342,820.4277 |
0.7019 |
0.6708 |
0.7175 |
0.7138 |
| 2022-02-21 |
0.7716 |
2,550,606.0271 |
0.7761 |
0.7112 |
0.8015 |
0.7304 |
| 2022-02-20 |
0.7895 |
2,331,454.4256 |
0.8209 |
0.7665 |
0.8231 |
0.7782 |
| 2022-02-19 |
0.8111 |
2,777,561.7792 |
0.7836 |
0.7703 |
0.8532 |
0.8222 |
| 2022-02-18 |
0.7794 |
1,943,816.4239 |
0.7676 |
0.7557 |
0.8041 |
0.7741 |
| 2022-02-17 |
0.8044 |
1,992,914.7126 |
0.8367 |
0.7543 |
0.8444 |
0.7731 |
| 2022-02-16 |
0.8307 |
1,895,385.4196 |
0.8512 |
0.8094 |
0.8531 |
0.8423 |
| 2022-02-15 |
0.8298 |
5,734,188.8178 |
0.8022 |
0.7969 |
0.8599 |
0.8552 |
| 2022-02-14 |
0.7954 |
1,794,066.7371 |
0.8066 |
0.7800 |
0.8110 |
0.8053 |
| 2022-02-13 |
0.8255 |
6,315,689.6955 |
0.8212 |
0.7926 |
0.8479 |
0.8107 |
| 2022-02-12 |
0.7995 |
2,501,998.5392 |
0.7581 |
0.7471 |
0.8511 |
0.8225 |
| 2022-02-11 |
0.8093 |
5,080,564.2180 |
0.8260 |
0.7575 |
0.8332 |
0.7655 |
| 2022-02-10 |
0.8743 |
3,402,330.8079 |
0.8715 |
0.8357 |
0.8968 |
0.8383 |
| 2022-02-09 |
0.8723 |
2,307,122.8144 |
0.8754 |
0.8444 |
0.9152 |
0.8959 |
| 2022-02-08 |
0.8562 |
6,769,993.7443 |
0.8319 |
0.8041 |
0.9129 |
0.8818 |
| 2022-02-07 |
0.7686 |
4,390,189.6022 |
0.6828 |
0.6718 |
0.8388 |
0.8208 |
| 2022-02-06 |
0.6693 |
1,337,687.4848 |
0.6659 |
0.6596 |
0.6868 |
0.6864 |
| 2022-02-05 |
0.6687 |
2,193,085.1162 |
0.6557 |
0.6507 |
0.6864 |
0.6667 |
| 2022-02-04 |
0.6210 |
1,999,743.2194 |
0.6093 |
0.6042 |
0.6416 |
0.6387 |
| 2022-02-03 |
0.6006 |
2,597,453.2878 |
0.6005 |
0.5891 |
0.6068 |
0.6050 |
| 2022-02-02 |
0.6175 |
1,474,442.6623 |
0.6286 |
0.5960 |
0.6311 |
0.5987 |
| 2022-02-01 |
0.6210 |
1,499,902.3274 |
0.6176 |
0.6113 |
0.6299 |
0.6299 |
| 2022-01-31 |
0.5921 |
1,886,207.1725 |
0.6013 |
0.5804 |
0.6106 |
0.6083 |
| 2022-01-30 |
0.6125 |
1,718,300.8373 |
0.6171 |
0.5977 |
0.6230 |
0.6049 |
| 2022-01-29 |
0.6151 |
1,659,872.8539 |
0.6110 |
0.6090 |
0.6242 |
0.6171 |
| 2022-01-28 |
0.6026 |
2,225,472.0458 |
0.6083 |
0.5919 |
0.6129 |
0.6103 |
| 2022-01-27 |
0.6043 |
1,771,820.2064 |
0.6190 |
0.5897 |
0.6237 |
0.6015 |
| 2022-01-26 |
0.6269 |
2,513,090.6589 |
0.6179 |
0.6084 |
0.6571 |
0.6107 |
| 2022-01-25 |
0.6029 |
2,422,743.2413 |
0.6117 |
0.5873 |
0.6172 |
0.6065 |
| 2022-01-24 |
0.5828 |
13,206,783.9984 |
0.6278 |
0.5534 |
0.6278 |
0.6131 |