Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tXRPF0:USTF0
Price
Date Price Volume Open Low High Close
2023-01-21 0.4093 2,703,421.8024 0.4130 0.3969 0.4165 0.4115
2023-01-20 0.3961 1,540,693.8943 0.3931 0.3862 0.4142 0.4102
2023-01-19 0.3876 3,451,361.0697 0.3783 0.3765 0.3967 0.3936
2023-01-18 0.3829 8,542,225.3276 0.3871 0.3634 0.3965 0.3777
2023-01-17 0.3872 10,336,542.9501 0.3857 0.3783 0.3987 0.3891
2023-01-16 0.3904 15,347,750.5809 0.3848 0.3770 0.4064 0.3882
2023-01-15 0.3871 13,601,268.2556 0.3954 0.3800 0.3969 0.3856
2023-01-14 0.3934 35,721,046.8833 0.3857 0.3754 0.4091 0.3923
2023-01-13 0.3764 8,135,819.6291 0.3749 0.3680 0.3870 0.3828
2023-01-12 0.3731 15,344,716.5817 0.3731 0.3606 0.3817 0.3776
2023-01-11 0.3674 21,864,454.8479 0.3511 0.3480 0.3788 0.3738
2023-01-10 0.3491 8,670,064.1577 0.3491 0.3436 0.3542 0.3528
2023-01-09 0.3511 20,332,207.2176 0.3453 0.3438 0.3578 0.3495
2023-01-08 0.3414 7,798,090.3048 0.3445 0.3368 0.3452 0.3438
2023-01-07 0.3441 3,415,543.4115 0.3445 0.3416 0.3462 0.3440
2023-01-06 0.3375 10,097,837.1149 0.3383 0.3311 0.3463 0.3443
2023-01-05 0.3428 7,051,234.8927 0.3475 0.3374 0.3489 0.3419
2023-01-04 0.3478 13,633,058.6405 0.3438 0.3412 0.3530 0.3480
2023-01-03 0.3450 10,118,104.0759 0.3484 0.3409 0.3524 0.3455
2023-01-02 0.3408 20,014,119.6057 0.3388 0.2973 0.3556 0.3517
2023-01-01 0.3380 1,207,564.9185 0.3391 0.3356 0.3402 0.3387
2022-12-31 0.3426 2,067,436.3133 0.3449 0.3390 0.3454 0.3407
2022-12-30 0.3392 5,618,610.6725 0.3423 0.3336 0.3461 0.3429
2022-12-29 0.3454 6,622,504.0588 0.3562 0.3352 0.3580 0.3421
2022-12-28 0.3590 8,266,230.8417 0.3677 0.3551 0.3689 0.3600
2022-12-27 0.3675 11,337,056.4060 0.3660 0.3589 0.3731 0.3712
2022-12-26 0.3609 8,700,698.6553 0.3460 0.3457 0.3700 0.3669
2022-12-25 0.3478 2,259,877.1244 0.3519 0.3445 0.3520 0.3459
2022-12-24 0.3523 2,539,927.5100 0.3546 0.3512 0.3546 0.3519
2022-12-23 0.3509 5,209,078.4687 0.3494 0.3473 0.3553 0.3540
2022-12-22 0.3451 6,464,593.2347 0.3450 0.3416 0.3505 0.3500
2022-12-21 0.3430 8,036,634.5663 0.3485 0.3376 0.3505 0.3465
2022-12-20 0.3430 13,243,001.1633 0.3393 0.3362 0.3521 0.3517
2022-12-19 0.3400 22,560,403.1902 0.3502 0.3323 0.3530 0.3394
2022-12-18 0.3513 7,947,345.5200 0.3548 0.3476 0.3555 0.3507
2022-12-17 0.3529 8,707,141.0965 0.3511 0.3475 0.3577 0.3497
2022-12-16 0.3654 13,366,749.6848 0.3777 0.3470 0.3800 0.3524
2022-12-15 0.3802 8,134,053.7979 0.3851 0.3738 0.3868 0.3778
2022-12-14 0.3886 7,151,004.7801 0.3952 0.3776 0.3954 0.3842
2022-12-13 0.3877 10,022,121.6101 0.3877 0.3785 0.3975 0.3953
2022-12-12 0.3777 7,681,809.0923 0.3807 0.3702 0.3884 0.3877
2022-12-11 0.3847 4,097,195.8159 0.3865 0.3771 0.3886 0.3807
2022-12-10 0.3877 3,257,504.0329 0.3890 0.3857 0.3892 0.3865
2022-12-09 0.3910 7,563,592.1189 0.3940 0.3848 0.3954 0.3889
2022-12-08 0.3879 8,435,678.1091 0.3834 0.3825 0.3935 0.3929
2022-12-07 0.3823 13,862,826.2122 0.3914 0.3731 0.3926 0.3837
2022-12-06 0.3865 10,049,961.6971 0.3894 0.3808 0.3908 0.3902
2022-12-05 0.3902 8,813,506.5354 0.3896 0.3805 0.3954 0.3897
2022-12-04 0.3901 8,399,005.9024 0.3874 0.3864 0.3935 0.3901
2022-12-03 0.3931 12,914,352.8165 0.3952 0.3857 0.3970 0.3887