Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-19 |
3.0118 |
106,099.8491 |
3.0602 |
2.9755 |
3.0774 |
3.0091 |
| 2025-08-18 |
3.0095 |
849,670.0113 |
3.0907 |
2.9424 |
3.0967 |
3.0580 |
| 2025-08-17 |
3.1062 |
171,646.7461 |
3.1050 |
3.0835 |
3.1410 |
3.1352 |
| 2025-08-16 |
3.1153 |
203,227.5348 |
3.0781 |
3.0730 |
3.1568 |
3.1036 |
| 2025-08-15 |
3.0791 |
942,151.9108 |
3.0798 |
3.0050 |
3.1428 |
3.0946 |
| 2025-08-14 |
3.1725 |
2,061,888.3594 |
3.2947 |
2.9871 |
3.3555 |
3.1148 |
| 2025-08-13 |
3.2623 |
1,014,264.8330 |
3.2686 |
3.2086 |
3.3358 |
3.2535 |
| 2025-08-12 |
3.1588 |
845,409.8393 |
3.1302 |
3.1070 |
3.2208 |
3.2129 |
| 2025-08-11 |
3.2288 |
909,550.4869 |
3.1856 |
3.1798 |
3.3340 |
3.2208 |
| 2025-08-10 |
3.2056 |
641,948.6811 |
3.2269 |
3.1581 |
3.2793 |
3.1971 |
| 2025-08-09 |
3.3028 |
411,345.0332 |
3.2876 |
3.2489 |
3.3488 |
3.2723 |
| 2025-08-08 |
3.3068 |
13,181,491.3571 |
3.3185 |
3.2107 |
3.3822 |
3.2761 |
| 2025-08-07 |
3.0410 |
731,597.9467 |
2.9897 |
2.9648 |
3.1193 |
3.1040 |
| 2025-08-06 |
2.9607 |
1,327,843.4894 |
2.9586 |
2.9043 |
3.0164 |
2.9890 |
| 2025-08-05 |
3.0033 |
1,422,182.2670 |
3.0695 |
2.9360 |
3.1069 |
2.9513 |
| 2025-08-04 |
3.0423 |
680,890.2755 |
2.9519 |
2.9351 |
3.0896 |
3.0691 |
| 2025-08-03 |
2.8481 |
465,978.7919 |
2.7666 |
2.7295 |
2.9274 |
2.9128 |
| 2025-08-02 |
2.8797 |
1,554,962.2841 |
2.9692 |
2.7436 |
3.0194 |
2.7877 |
| 2025-08-01 |
2.9748 |
5,214,170.9859 |
3.0217 |
2.8951 |
3.0580 |
3.0122 |
| 2025-07-31 |
3.1058 |
668,402.5929 |
3.0950 |
3.0188 |
3.1776 |
3.0233 |
| 2025-07-30 |
3.0919 |
2,392,013.1432 |
3.1292 |
3.0010 |
3.1627 |
3.0997 |
| 2025-07-29 |
3.1238 |
3,053,796.2405 |
3.1221 |
3.0539 |
3.1849 |
3.1041 |
| 2025-07-28 |
3.2012 |
3,009,413.1098 |
3.2412 |
3.1129 |
3.3303 |
3.1451 |
| 2025-07-27 |
3.1933 |
1,614,888.3634 |
3.1680 |
3.1586 |
3.2393 |
3.2017 |
| 2025-07-26 |
3.1760 |
1,235,729.4479 |
3.1447 |
3.1114 |
3.2169 |
3.1898 |
| 2025-07-25 |
3.0825 |
2,738,344.1042 |
3.1452 |
2.9992 |
3.1635 |
3.0781 |
| 2025-07-24 |
3.1475 |
3,442,664.1359 |
3.1810 |
2.9586 |
3.2656 |
3.2082 |
| 2025-07-23 |
3.4013 |
4,823,149.6774 |
3.5584 |
3.1650 |
3.5584 |
3.2150 |
| 2025-07-22 |
3.5252 |
2,330,264.7229 |
3.5509 |
3.4248 |
3.5768 |
3.5735 |
| 2025-07-21 |
3.5615 |
2,286,908.3942 |
3.4497 |
3.4117 |
3.6502 |
3.5807 |
| 2025-07-20 |
3.4946 |
827,353.3780 |
3.4269 |
3.3870 |
3.5592 |
3.5056 |
| 2025-07-19 |
3.4331 |
549,232.2173 |
3.4122 |
3.3570 |
3.4844 |
3.4445 |
| 2025-07-18 |
3.4875 |
2,931,851.9606 |
3.5026 |
3.3469 |
3.6618 |
3.3812 |
| 2025-07-17 |
3.1658 |
1,121,537.1672 |
3.0423 |
2.9898 |
3.3000 |
3.2612 |
| 2025-07-16 |
2.9659 |
2,004,308.9364 |
2.9160 |
2.8825 |
3.0065 |
2.9919 |
| 2025-07-15 |
2.8830 |
1,434,316.3510 |
2.9579 |
2.8062 |
2.9579 |
2.8996 |
| 2025-07-14 |
2.9547 |
3,221,427.5976 |
2.8314 |
2.8239 |
3.0366 |
2.9264 |
| 2025-07-13 |
2.8123 |
1,267,903.9407 |
2.7419 |
2.7253 |
2.8951 |
2.8394 |
| 2025-07-12 |
2.7590 |
1,881,451.6287 |
2.7336 |
2.6644 |
2.8499 |
2.7341 |
| 2025-07-11 |
2.7788 |
2,878,498.7296 |
2.5475 |
2.5157 |
2.9735 |
2.7394 |
| 2025-07-10 |
2.4668 |
1,274,451.2856 |
2.4113 |
2.3963 |
2.5698 |
2.5514 |
| 2025-07-09 |
2.3600 |
3,166,059.1026 |
2.3116 |
2.2997 |
2.4286 |
2.4124 |
| 2025-07-08 |
2.2788 |
1,529,494.0692 |
2.2709 |
2.2490 |
2.3050 |
2.2914 |
| 2025-07-07 |
2.3080 |
1,008,701.6733 |
2.2731 |
2.2577 |
2.3557 |
2.2759 |
| 2025-07-06 |
2.2510 |
278,392.8793 |
2.2150 |
2.2112 |
2.2881 |
2.2823 |
| 2025-07-05 |
2.2235 |
108,413.8297 |
2.2187 |
2.2028 |
2.2334 |
2.2058 |
| 2025-07-04 |
2.2276 |
251,061.1406 |
2.2604 |
2.1975 |
2.2686 |
2.2264 |
| 2025-07-03 |
2.2770 |
557,526.8996 |
2.2373 |
2.2290 |
2.3141 |
2.2830 |
| 2025-07-02 |
2.2338 |
1,368,735.9172 |
2.1707 |
2.1593 |
2.2905 |
2.2329 |
| 2025-07-01 |
2.1963 |
994,592.8082 |
2.2393 |
2.1497 |
2.2545 |
2.1750 |