Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-29 |
2.1154 |
1,167,532.2063 |
2.2079 |
2.0620 |
2.2261 |
2.1287 |
| 2025-03-28 |
2.2392 |
1,218,251.3372 |
2.3421 |
2.1545 |
2.3449 |
2.1673 |
| 2025-03-27 |
2.3595 |
517,906.6693 |
2.3494 |
2.3036 |
2.3897 |
2.3368 |
| 2025-03-26 |
2.4506 |
728,894.5708 |
2.4506 |
2.3808 |
2.4829 |
2.3910 |
| 2025-03-25 |
2.4440 |
493,359.7348 |
2.4516 |
2.4088 |
2.4800 |
2.4610 |
| 2025-03-24 |
2.4620 |
786,168.9224 |
2.4409 |
2.4160 |
2.5054 |
2.4474 |
| 2025-03-23 |
2.3832 |
35,138.5139 |
2.3717 |
2.3674 |
2.4025 |
2.3998 |
| 2025-03-22 |
2.3969 |
334,851.4528 |
2.3815 |
2.3679 |
2.4175 |
2.3920 |
| 2025-03-21 |
2.4079 |
457,993.5964 |
2.4370 |
2.3587 |
2.4682 |
2.3786 |
| 2025-03-20 |
2.4841 |
1,245,148.9533 |
2.5489 |
2.3908 |
2.5643 |
2.4355 |
| 2025-03-19 |
2.4140 |
4,172,824.2078 |
2.2863 |
2.2670 |
2.5922 |
2.5126 |
| 2025-03-18 |
2.2790 |
408,799.2652 |
2.3389 |
2.2449 |
2.3401 |
2.2550 |
| 2025-03-17 |
2.3435 |
2,317,871.1621 |
2.2951 |
2.2931 |
2.3794 |
2.3436 |
| 2025-03-16 |
2.3237 |
510,602.9759 |
2.3920 |
2.2698 |
2.4124 |
2.3024 |
| 2025-03-15 |
2.4176 |
387,095.4644 |
2.3607 |
2.3543 |
2.4759 |
2.4126 |
| 2025-03-14 |
2.3111 |
2,223,644.8127 |
2.2530 |
2.2388 |
2.3908 |
2.3577 |
| 2025-03-13 |
2.2396 |
179,001.3690 |
2.2407 |
2.2186 |
2.2598 |
2.2406 |
| 2025-03-12 |
2.2041 |
3,173,679.5953 |
2.1715 |
2.1344 |
2.2772 |
2.2334 |
| 2025-03-11 |
2.0475 |
6,715,528.0921 |
2.0230 |
1.9017 |
2.2003 |
2.1881 |
| 2025-03-10 |
2.1322 |
2,829,541.5402 |
2.1356 |
2.0213 |
2.2612 |
2.0560 |
| 2025-03-09 |
2.1846 |
3,000,595.7861 |
2.3258 |
2.0841 |
2.3521 |
2.1900 |
| 2025-03-08 |
2.3455 |
658,619.0573 |
2.3864 |
2.3027 |
2.4116 |
2.3415 |
| 2025-03-07 |
2.4739 |
4,583,916.9278 |
2.6005 |
2.3466 |
2.6226 |
2.3657 |
| 2025-03-06 |
2.5775 |
1,442,032.0266 |
2.5009 |
2.4719 |
2.6476 |
2.6189 |
| 2025-03-05 |
2.4765 |
1,711,171.2286 |
2.4549 |
2.4099 |
2.5421 |
2.4392 |
| 2025-03-04 |
2.3396 |
1,860,348.3397 |
2.3890 |
2.2146 |
2.5270 |
2.4129 |
| 2025-03-03 |
2.6049 |
3,785,362.2775 |
2.9419 |
2.3439 |
2.9685 |
2.3710 |
| 2025-03-02 |
2.7273 |
4,889,916.5566 |
2.1911 |
2.1761 |
3.0090 |
2.8969 |
| 2025-03-01 |
2.1730 |
580,811.9243 |
2.1472 |
2.1230 |
2.2204 |
2.1691 |
| 2025-02-28 |
2.0610 |
2,384,068.8017 |
2.1990 |
1.9526 |
2.2018 |
2.1462 |
| 2025-02-27 |
2.2077 |
737,099.3556 |
2.1980 |
2.1613 |
2.2482 |
2.2461 |
| 2025-02-26 |
2.2616 |
1,998,689.1221 |
2.3229 |
2.1509 |
2.3336 |
2.1823 |
| 2025-02-25 |
2.1986 |
4,394,032.3639 |
2.2776 |
2.0652 |
2.3363 |
2.3013 |
| 2025-02-24 |
2.4940 |
2,897,224.3807 |
2.5766 |
2.3824 |
2.6082 |
2.4104 |
| 2025-02-23 |
2.5546 |
1,543,437.1194 |
2.5752 |
2.5217 |
2.6020 |
2.5622 |
| 2025-02-22 |
2.5845 |
250,798.4552 |
2.5711 |
2.5529 |
2.6108 |
2.5782 |
| 2025-02-21 |
2.6323 |
1,723,262.0038 |
2.6883 |
2.5089 |
2.7168 |
2.5760 |
| 2025-02-20 |
2.6997 |
1,085,797.8669 |
2.7381 |
2.6687 |
2.7504 |
2.7128 |
| 2025-02-19 |
2.5932 |
1,038,725.2126 |
2.5636 |
2.5141 |
2.6928 |
2.6625 |
| 2025-02-18 |
2.5746 |
2,188,316.0479 |
2.6613 |
2.4710 |
2.6714 |
2.5106 |
| 2025-02-17 |
2.6590 |
2,310,980.1623 |
2.7295 |
2.6070 |
2.7658 |
2.6656 |
| 2025-02-16 |
2.7502 |
1,196,034.7589 |
2.7616 |
2.6906 |
2.8058 |
2.7336 |
| 2025-02-15 |
2.7953 |
553,364.2196 |
2.7381 |
2.7252 |
2.8335 |
2.7688 |
| 2025-02-14 |
2.7228 |
2,745,456.7650 |
2.5584 |
2.5297 |
2.7899 |
2.7511 |
| 2025-02-13 |
2.4458 |
807,022.5683 |
2.4736 |
2.4146 |
2.4862 |
2.4247 |
| 2025-02-12 |
2.3956 |
769,179.1323 |
2.4084 |
2.3319 |
2.4579 |
2.4505 |
| 2025-02-11 |
2.4723 |
1,189,675.2484 |
2.4227 |
2.3708 |
2.5275 |
2.4138 |
| 2025-02-10 |
2.4071 |
730,300.3987 |
2.3903 |
2.3228 |
2.4730 |
2.4281 |
| 2025-02-09 |
2.4551 |
438,793.7992 |
2.4183 |
2.3788 |
2.5051 |
2.4091 |
| 2025-02-08 |
2.3961 |
493,909.6471 |
2.3960 |
2.3508 |
2.4358 |
2.4315 |