Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-12 |
1.1910 |
1,629,210.9272 |
1.2138 |
1.1546 |
1.2322 |
1.1865 |
| 2021-11-11 |
1.2125 |
3,005,651.1249 |
1.1880 |
1.1770 |
1.2529 |
1.2310 |
| 2021-11-10 |
1.2762 |
5,051,361.8134 |
1.2573 |
1.1124 |
1.3489 |
1.1965 |
| 2021-11-09 |
1.2562 |
1,977,777.3616 |
1.2821 |
1.2236 |
1.2856 |
1.2589 |
| 2021-11-08 |
1.2690 |
3,463,913.0920 |
1.2206 |
1.2199 |
1.2953 |
1.2833 |
| 2021-11-07 |
1.1977 |
1,677,716.8903 |
1.1511 |
1.1456 |
1.2363 |
1.2142 |
| 2021-11-06 |
1.1451 |
947,478.7357 |
1.1583 |
1.0973 |
1.1768 |
1.1490 |
| 2021-11-05 |
1.1673 |
1,045,398.8266 |
1.1970 |
1.1343 |
1.1993 |
1.1541 |
| 2021-11-04 |
1.2006 |
2,044,101.6407 |
1.2117 |
1.1636 |
1.2544 |
1.1859 |
| 2021-11-03 |
1.1789 |
3,895,675.9804 |
1.1348 |
1.1265 |
1.2346 |
1.2031 |
| 2021-11-02 |
1.1208 |
1,513,740.6045 |
1.0929 |
1.0865 |
1.1462 |
1.1254 |
| 2021-11-01 |
1.0948 |
871,157.8312 |
1.1132 |
1.0713 |
1.1306 |
1.0917 |
| 2021-10-31 |
1.1035 |
1,856,960.8432 |
1.0858 |
1.0691 |
1.1557 |
1.1153 |
| 2021-10-30 |
1.0871 |
2,257,015.7301 |
1.0842 |
1.0609 |
1.1172 |
1.0732 |
| 2021-10-29 |
1.0790 |
1,593,940.5458 |
1.0584 |
1.0547 |
1.0914 |
1.0805 |
| 2021-10-28 |
1.0440 |
2,150,514.3871 |
0.9945 |
0.9822 |
1.0793 |
1.0625 |
| 2021-10-27 |
1.0314 |
3,369,251.8930 |
1.1079 |
0.9352 |
1.1225 |
1.0053 |
| 2021-10-26 |
1.1192 |
2,447,490.4867 |
1.0954 |
1.0904 |
1.1605 |
1.1077 |
| 2021-10-25 |
1.0951 |
538,098.1240 |
1.0830 |
1.0790 |
1.1035 |
1.0956 |
| 2021-10-24 |
1.0757 |
417,262.7453 |
1.0950 |
1.0491 |
1.0960 |
1.0787 |
| 2021-10-23 |
1.0889 |
3,892,213.4657 |
1.0911 |
1.0776 |
1.1016 |
1.0899 |
| 2021-10-22 |
1.1014 |
791,681.6959 |
1.0903 |
1.0779 |
1.1286 |
1.0883 |
| 2021-10-21 |
1.1307 |
1,974,998.2519 |
1.1469 |
1.0851 |
1.1635 |
1.1021 |
| 2021-10-20 |
1.1181 |
1,204,550.2439 |
1.0927 |
1.0885 |
1.1531 |
1.1366 |
| 2021-10-19 |
1.0847 |
4,356,224.7093 |
1.0833 |
1.0664 |
1.1003 |
1.0913 |
| 2021-10-18 |
1.0874 |
1,310,344.5654 |
1.0944 |
1.0664 |
1.1058 |
1.0814 |
| 2021-10-17 |
1.0995 |
1,738,131.8781 |
1.1332 |
1.0156 |
1.1386 |
1.0908 |
| 2021-10-16 |
1.1531 |
1,438,035.9699 |
1.1424 |
1.1311 |
1.1871 |
1.1385 |
| 2021-10-15 |
1.1286 |
3,000,773.8503 |
1.1305 |
1.0915 |
1.1665 |
1.1436 |
| 2021-10-14 |
1.1320 |
611,038.3581 |
1.1311 |
1.1183 |
1.1586 |
1.1314 |
| 2021-10-13 |
1.0977 |
517,034.2488 |
1.0992 |
1.0752 |
1.1376 |
1.1327 |
| 2021-10-12 |
1.0933 |
1,034,581.4292 |
1.1353 |
1.0653 |
1.1353 |
1.1013 |
| 2021-10-11 |
1.1443 |
712,112.2297 |
1.1342 |
1.1045 |
1.1809 |
1.1272 |
| 2021-10-10 |
1.1715 |
1,677,741.4723 |
1.1610 |
1.1356 |
1.2276 |
1.1515 |
| 2021-10-09 |
1.1373 |
2,107,455.0162 |
1.0650 |
1.0593 |
1.2087 |
1.1707 |
| 2021-10-08 |
1.0716 |
1,135,711.6283 |
1.0685 |
1.0550 |
1.0927 |
1.0619 |
| 2021-10-07 |
1.0708 |
1,517,702.8295 |
1.0788 |
1.0427 |
1.0944 |
1.0701 |
| 2021-10-06 |
1.0724 |
2,462,814.9196 |
1.0832 |
1.0180 |
1.1060 |
1.0799 |
| 2021-10-05 |
1.0626 |
2,486,587.4192 |
1.0431 |
1.0386 |
1.0826 |
1.0737 |
| 2021-10-04 |
1.0357 |
1,017,821.8885 |
1.0530 |
1.0073 |
1.0591 |
1.0323 |
| 2021-10-03 |
1.0604 |
1,675,298.6007 |
1.0373 |
1.0243 |
1.0870 |
1.0536 |
| 2021-10-02 |
1.0418 |
788,802.9366 |
1.0363 |
1.0087 |
1.0715 |
1.0381 |
| 2021-10-01 |
1.0101 |
1,837,758.4976 |
0.9524 |
0.9452 |
1.0648 |
1.0307 |
| 2021-09-30 |
0.9428 |
394,722.1376 |
0.9267 |
0.9234 |
0.9612 |
0.9521 |
| 2021-09-29 |
0.9438 |
807,156.1391 |
0.8927 |
0.8864 |
0.9896 |
0.9172 |
| 2021-09-28 |
0.9245 |
316,193.4344 |
0.9230 |
0.8922 |
0.9404 |
0.8922 |
| 2021-09-27 |
0.9581 |
424,168.3321 |
0.9432 |
0.9230 |
0.9806 |
0.9260 |
| 2021-09-26 |
0.9223 |
2,221,531.7126 |
0.9403 |
0.8954 |
0.9544 |
0.9435 |
| 2021-09-25 |
0.9412 |
1,399,803.2793 |
0.9448 |
0.9176 |
0.9580 |
0.9399 |
| 2021-09-24 |
0.9631 |
7,334,198.4888 |
1.0012 |
0.8861 |
1.0013 |
0.9447 |