Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tXRPF0:USTF0
Price
Date Price Volume Open Low High Close
2023-03-11 0.3672 2,817,585.0785 0.3700 0.3585 0.3746 0.3631
2023-03-10 0.3670 2,574,672.8024 0.3708 0.3573 0.3750 0.3693
2023-03-09 0.3853 2,569,166.0857 0.3890 0.3643 0.3975 0.3742
2023-03-08 0.3919 4,593,506.3817 0.3803 0.3726 0.4021 0.3924
2023-03-07 0.3744 1,029,168.5543 0.3696 0.3672 0.3843 0.3822
2023-03-06 0.3656 1,170,258.2840 0.3668 0.3595 0.3740 0.3710
2023-03-05 0.3727 451,289.1476 0.3735 0.3668 0.3775 0.3686
2023-03-04 0.3753 631,244.4220 0.3772 0.3682 0.3799 0.3698
2023-03-03 0.3663 1,811,700.4503 0.3775 0.3515 0.3782 0.3777
2023-03-02 0.3780 1,249,438.5822 0.3836 0.3740 0.3846 0.3793
2023-03-01 0.3802 1,272,357.3395 0.3762 0.3729 0.3848 0.3841
2023-02-28 0.3774 1,207,911.7399 0.3785 0.3722 0.3827 0.3768
2023-02-27 0.3763 2,022,783.9528 0.3779 0.3711 0.3801 0.3800
2023-02-26 0.3777 274,586.7235 0.3779 0.3748 0.3807 0.3791
2023-02-25 0.3738 1,588,031.9489 0.3783 0.3695 0.3794 0.3775
2023-02-24 0.3835 2,928,331.2949 0.3884 0.3727 0.3908 0.3734
2023-02-23 0.3916 1,575,692.1234 0.3956 0.3858 0.3981 0.3893
2023-02-22 0.3892 3,478,211.1335 0.3919 0.3832 0.3976 0.3959
2023-02-21 0.3917 1,506,145.4559 0.3986 0.3875 0.4024 0.3915
2023-02-20 0.3996 2,488,339.5180 0.3864 0.3775 0.4093 0.3981
2023-02-19 0.3920 913,793.3447 0.3943 0.3850 0.3981 0.3873
2023-02-18 0.3944 822,582.5238 0.3950 0.3916 0.3978 0.3945
2023-02-17 0.3913 1,777,912.6469 0.3843 0.3813 0.4001 0.3960
2023-02-16 0.3993 1,606,963.9016 0.4015 0.3912 0.4056 0.3933
2023-02-15 0.3884 1,736,638.1864 0.3822 0.3759 0.4026 0.4023
2023-02-14 0.3709 1,629,366.2383 0.3702 0.3648 0.3803 0.3794
2023-02-13 0.3672 2,408,637.0964 0.3748 0.3616 0.3783 0.3704
2023-02-12 0.3802 389,748.2400 0.3835 0.3718 0.3852 0.3757
2023-02-11 0.3823 580,934.4243 0.3819 0.3801 0.3842 0.3833
2023-02-10 0.3831 937,862.4016 0.3818 0.3771 0.3879 0.3831
2023-02-09 0.3925 2,618,934.9745 0.3979 0.3727 0.4091 0.3807
2023-02-08 0.4001 589,542.0456 0.4038 0.3940 0.4061 0.3986
2023-02-07 0.3959 1,323,895.4191 0.3922 0.3904 0.4028 0.4013
2023-02-06 0.3990 1,078,687.8951 0.3986 0.3942 0.4037 0.4026
2023-02-05 0.4018 1,486,839.9519 0.4108 0.3951 0.4121 0.3972
2023-02-04 0.4117 432,276.1967 0.4118 0.4079 0.4205 0.4150
2023-02-03 0.4099 1,205,701.1676 0.4102 0.4058 0.4138 0.4112
2023-02-02 0.4137 1,124,787.9456 0.4135 0.4087 0.4195 0.4098
2023-02-01 0.4051 1,577,373.8053 0.4059 0.3969 0.4162 0.4148
2023-01-31 0.4019 3,712,610.5482 0.3936 0.3884 0.4116 0.4062
2023-01-30 0.4006 2,034,679.6078 0.4135 0.3863 0.4222 0.3911
2023-01-29 0.4128 693,100.9037 0.4080 0.4068 0.4175 0.4125
2023-01-28 0.4107 711,992.6167 0.4130 0.4058 0.4171 0.4072
2023-01-27 0.4068 1,099,674.3124 0.4092 0.3993 0.4135 0.4116
2023-01-26 0.4115 3,511,957.4792 0.4172 0.4057 0.4180 0.4116
2023-01-25 0.4066 2,187,459.4955 0.4079 0.3970 0.4199 0.4188
2023-01-24 0.4197 3,807,830.2118 0.4235 0.4030 0.4312 0.4050
2023-01-23 0.4213 4,682,338.1007 0.4006 0.3999 0.4335 0.4284
2023-01-22 0.4042 1,523,409.2467 0.4034 0.3965 0.4123 0.4013
2023-01-21 0.4093 2,703,421.8024 0.4130 0.3969 0.4165 0.4115