Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-20 |
0.3805 |
999,298.3961 |
0.3859 |
0.3711 |
0.3912 |
0.3757 |
| 2023-03-19 |
0.3903 |
2,177,776.1932 |
0.3739 |
0.3738 |
0.4001 |
0.3918 |
| 2023-03-18 |
0.3806 |
1,349,697.4311 |
0.3799 |
0.3694 |
0.3900 |
0.3747 |
| 2023-03-17 |
0.3720 |
1,438,053.9431 |
0.3648 |
0.3622 |
0.3827 |
0.3750 |
| 2023-03-16 |
0.3624 |
561,452.6770 |
0.3590 |
0.3566 |
0.3671 |
0.3650 |
| 2023-03-15 |
0.3691 |
982,589.4501 |
0.3727 |
0.3560 |
0.3758 |
0.3618 |
| 2023-03-14 |
0.3755 |
2,332,003.8020 |
0.3724 |
0.3652 |
0.3874 |
0.3731 |
| 2023-03-13 |
0.3683 |
1,546,121.9622 |
0.3715 |
0.3564 |
0.3799 |
0.3738 |
| 2023-03-12 |
0.3573 |
1,316,363.6812 |
0.3639 |
0.3479 |
0.3694 |
0.3688 |
| 2023-03-11 |
0.3672 |
2,817,585.0785 |
0.3700 |
0.3585 |
0.3746 |
0.3631 |
| 2023-03-10 |
0.3670 |
2,574,672.8024 |
0.3708 |
0.3573 |
0.3750 |
0.3693 |
| 2023-03-09 |
0.3853 |
2,569,166.0857 |
0.3890 |
0.3643 |
0.3975 |
0.3742 |
| 2023-03-08 |
0.3919 |
4,593,506.3817 |
0.3803 |
0.3726 |
0.4021 |
0.3924 |
| 2023-03-07 |
0.3744 |
1,029,168.5543 |
0.3696 |
0.3672 |
0.3843 |
0.3822 |
| 2023-03-06 |
0.3656 |
1,170,258.2840 |
0.3668 |
0.3595 |
0.3740 |
0.3710 |
| 2023-03-05 |
0.3727 |
451,289.1476 |
0.3735 |
0.3668 |
0.3775 |
0.3686 |
| 2023-03-04 |
0.3753 |
631,244.4220 |
0.3772 |
0.3682 |
0.3799 |
0.3698 |
| 2023-03-03 |
0.3663 |
1,811,700.4503 |
0.3775 |
0.3515 |
0.3782 |
0.3777 |
| 2023-03-02 |
0.3780 |
1,249,438.5822 |
0.3836 |
0.3740 |
0.3846 |
0.3793 |
| 2023-03-01 |
0.3802 |
1,272,357.3395 |
0.3762 |
0.3729 |
0.3848 |
0.3841 |
| 2023-02-28 |
0.3774 |
1,207,911.7399 |
0.3785 |
0.3722 |
0.3827 |
0.3768 |
| 2023-02-27 |
0.3763 |
2,022,783.9528 |
0.3779 |
0.3711 |
0.3801 |
0.3800 |
| 2023-02-26 |
0.3777 |
274,586.7235 |
0.3779 |
0.3748 |
0.3807 |
0.3791 |
| 2023-02-25 |
0.3738 |
1,588,031.9489 |
0.3783 |
0.3695 |
0.3794 |
0.3775 |
| 2023-02-24 |
0.3835 |
2,928,331.2949 |
0.3884 |
0.3727 |
0.3908 |
0.3734 |
| 2023-02-23 |
0.3916 |
1,575,692.1234 |
0.3956 |
0.3858 |
0.3981 |
0.3893 |
| 2023-02-22 |
0.3892 |
3,478,211.1335 |
0.3919 |
0.3832 |
0.3976 |
0.3959 |
| 2023-02-21 |
0.3917 |
1,506,145.4559 |
0.3986 |
0.3875 |
0.4024 |
0.3915 |
| 2023-02-20 |
0.3996 |
2,488,339.5180 |
0.3864 |
0.3775 |
0.4093 |
0.3981 |
| 2023-02-19 |
0.3920 |
913,793.3447 |
0.3943 |
0.3850 |
0.3981 |
0.3873 |
| 2023-02-18 |
0.3944 |
822,582.5238 |
0.3950 |
0.3916 |
0.3978 |
0.3945 |
| 2023-02-17 |
0.3913 |
1,777,912.6469 |
0.3843 |
0.3813 |
0.4001 |
0.3960 |
| 2023-02-16 |
0.3993 |
1,606,963.9016 |
0.4015 |
0.3912 |
0.4056 |
0.3933 |
| 2023-02-15 |
0.3884 |
1,736,638.1864 |
0.3822 |
0.3759 |
0.4026 |
0.4023 |
| 2023-02-14 |
0.3709 |
1,629,366.2383 |
0.3702 |
0.3648 |
0.3803 |
0.3794 |
| 2023-02-13 |
0.3672 |
2,408,637.0964 |
0.3748 |
0.3616 |
0.3783 |
0.3704 |
| 2023-02-12 |
0.3802 |
389,748.2400 |
0.3835 |
0.3718 |
0.3852 |
0.3757 |
| 2023-02-11 |
0.3823 |
580,934.4243 |
0.3819 |
0.3801 |
0.3842 |
0.3833 |
| 2023-02-10 |
0.3831 |
937,862.4016 |
0.3818 |
0.3771 |
0.3879 |
0.3831 |
| 2023-02-09 |
0.3925 |
2,618,934.9745 |
0.3979 |
0.3727 |
0.4091 |
0.3807 |
| 2023-02-08 |
0.4001 |
589,542.0456 |
0.4038 |
0.3940 |
0.4061 |
0.3986 |
| 2023-02-07 |
0.3959 |
1,323,895.4191 |
0.3922 |
0.3904 |
0.4028 |
0.4013 |
| 2023-02-06 |
0.3990 |
1,078,687.8951 |
0.3986 |
0.3942 |
0.4037 |
0.4026 |
| 2023-02-05 |
0.4018 |
1,486,839.9519 |
0.4108 |
0.3951 |
0.4121 |
0.3972 |
| 2023-02-04 |
0.4117 |
432,276.1967 |
0.4118 |
0.4079 |
0.4205 |
0.4150 |
| 2023-02-03 |
0.4099 |
1,205,701.1676 |
0.4102 |
0.4058 |
0.4138 |
0.4112 |
| 2023-02-02 |
0.4137 |
1,124,787.9456 |
0.4135 |
0.4087 |
0.4195 |
0.4098 |
| 2023-02-01 |
0.4051 |
1,577,373.8053 |
0.4059 |
0.3969 |
0.4162 |
0.4148 |
| 2023-01-31 |
0.4019 |
3,712,610.5482 |
0.3936 |
0.3884 |
0.4116 |
0.4062 |
| 2023-01-30 |
0.4006 |
2,034,679.6078 |
0.4135 |
0.3863 |
0.4222 |
0.3911 |