Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-06 |
0.6054 |
853,760.0666 |
0.5918 |
0.5757 |
0.6242 |
0.6059 |
| 2024-03-05 |
0.6062 |
3,734,433.9520 |
0.6480 |
0.5256 |
0.6690 |
0.5758 |
| 2024-03-04 |
0.6450 |
2,235,510.1809 |
0.6273 |
0.6115 |
0.6656 |
0.6511 |
| 2024-03-03 |
0.6128 |
1,828,820.6704 |
0.6447 |
0.5866 |
0.6449 |
0.6269 |
| 2024-03-02 |
0.6331 |
1,481,729.3999 |
0.6016 |
0.6000 |
0.6508 |
0.6344 |
| 2024-03-01 |
0.5921 |
1,284,446.6951 |
0.5867 |
0.5835 |
0.6037 |
0.6029 |
| 2024-02-29 |
0.5963 |
1,976,902.7986 |
0.5756 |
0.5676 |
0.6265 |
0.5786 |
| 2024-02-28 |
0.5734 |
2,668,767.9159 |
0.5865 |
0.5234 |
0.6066 |
0.5749 |
| 2024-02-27 |
0.5616 |
1,650,771.8828 |
0.5508 |
0.5483 |
0.5978 |
0.5803 |
| 2024-02-26 |
0.5448 |
1,359,615.0202 |
0.5431 |
0.5294 |
0.5537 |
0.5503 |
| 2024-02-25 |
0.5456 |
184,776.1695 |
0.5449 |
0.5424 |
0.5491 |
0.5450 |
| 2024-02-24 |
0.5428 |
1,444,062.1128 |
0.5343 |
0.5317 |
0.5490 |
0.5458 |
| 2024-02-23 |
0.5366 |
650,977.9389 |
0.5414 |
0.5254 |
0.5440 |
0.5332 |
| 2024-02-22 |
0.5455 |
646,166.0443 |
0.5493 |
0.5369 |
0.5522 |
0.5516 |
| 2024-02-21 |
0.5469 |
536,715.8542 |
0.5627 |
0.5330 |
0.5630 |
0.5402 |
| 2024-02-20 |
0.5625 |
1,347,140.3034 |
0.5629 |
0.5424 |
0.5753 |
0.5559 |
| 2024-02-19 |
0.5614 |
962,244.6280 |
0.5573 |
0.5543 |
0.5648 |
0.5625 |
| 2024-02-18 |
0.5567 |
829,707.7510 |
0.5501 |
0.5476 |
0.5628 |
0.5574 |
| 2024-02-17 |
0.5552 |
378,519.7689 |
0.5645 |
0.5396 |
0.5655 |
0.5505 |
| 2024-02-16 |
0.5672 |
1,364,315.3187 |
0.5624 |
0.5525 |
0.5795 |
0.5636 |
| 2024-02-15 |
0.5481 |
1,958,664.1524 |
0.5379 |
0.5373 |
0.5767 |
0.5667 |
| 2024-02-14 |
0.5289 |
758,412.4299 |
0.5249 |
0.5208 |
0.5403 |
0.5387 |
| 2024-02-13 |
0.5270 |
917,999.8241 |
0.5319 |
0.5147 |
0.5343 |
0.5268 |
| 2024-02-12 |
0.5254 |
1,208,539.1145 |
0.5264 |
0.5149 |
0.5384 |
0.5364 |
| 2024-02-11 |
0.5302 |
444,437.7967 |
0.5240 |
0.5219 |
0.5364 |
0.5248 |
| 2024-02-10 |
0.5236 |
336,371.5983 |
0.5265 |
0.5188 |
0.5284 |
0.5229 |
| 2024-02-09 |
0.5225 |
984,317.0538 |
0.5151 |
0.5143 |
0.5282 |
0.5255 |
| 2024-02-08 |
0.5145 |
1,117,726.9796 |
0.5138 |
0.5104 |
0.5192 |
0.5149 |
| 2024-02-07 |
0.5051 |
911,330.1924 |
0.5051 |
0.4998 |
0.5110 |
0.5093 |
| 2024-02-06 |
0.5045 |
1,299,869.4706 |
0.5067 |
0.4988 |
0.5112 |
0.5094 |
| 2024-02-05 |
0.5066 |
704,277.8808 |
0.5033 |
0.4969 |
0.5144 |
0.5075 |
| 2024-02-04 |
0.5127 |
215,603.9171 |
0.5189 |
0.5040 |
0.5193 |
0.5069 |
| 2024-02-03 |
0.5187 |
492,705.1591 |
0.5108 |
0.5063 |
0.5267 |
0.5195 |
| 2024-02-02 |
0.5039 |
786,754.1778 |
0.5061 |
0.4985 |
0.5078 |
0.5052 |
| 2024-02-01 |
0.4989 |
952,337.3870 |
0.5033 |
0.4905 |
0.5070 |
0.5050 |
| 2024-01-31 |
0.5041 |
1,120,458.7579 |
0.5108 |
0.4868 |
0.5145 |
0.5079 |
| 2024-01-30 |
0.5301 |
866,923.7622 |
0.5352 |
0.5160 |
0.5391 |
0.5176 |
| 2024-01-29 |
0.5274 |
699,859.8822 |
0.5243 |
0.5197 |
0.5387 |
0.5347 |
| 2024-01-28 |
0.5313 |
110,671.6007 |
0.5306 |
0.5284 |
0.5354 |
0.5300 |
| 2024-01-27 |
0.5317 |
209,268.5137 |
0.5321 |
0.5266 |
0.5351 |
0.5308 |
| 2024-01-26 |
0.5175 |
603,135.5685 |
0.5138 |
0.5089 |
0.5372 |
0.5321 |
| 2024-01-25 |
0.5114 |
353,568.9430 |
0.5180 |
0.5042 |
0.5182 |
0.5137 |
| 2024-01-24 |
0.5146 |
542,020.7023 |
0.5182 |
0.5115 |
0.5195 |
0.5155 |
| 2024-01-23 |
0.5170 |
797,772.6950 |
0.5277 |
0.4964 |
0.5318 |
0.5190 |
| 2024-01-22 |
0.5332 |
887,006.8420 |
0.5467 |
0.5229 |
0.5502 |
0.5328 |
| 2024-01-21 |
0.5524 |
208,372.3536 |
0.5537 |
0.5494 |
0.5553 |
0.5512 |
| 2024-01-20 |
0.5479 |
733,654.9034 |
0.5445 |
0.5392 |
0.5531 |
0.5466 |
| 2024-01-19 |
0.5437 |
1,010,483.2188 |
0.5521 |
0.5222 |
0.5538 |
0.5475 |
| 2024-01-18 |
0.5602 |
1,158,430.9318 |
0.5686 |
0.5427 |
0.5693 |
0.5515 |
| 2024-01-17 |
0.5708 |
868,937.2748 |
0.5761 |
0.5617 |
0.5766 |
0.5713 |