Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
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 |