Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-08-23 |
0.3415 |
1,462,150.6468 |
0.3439 |
0.3326 |
0.3472 |
0.3461 |
| 2022-08-22 |
0.3382 |
1,845,247.3025 |
0.3445 |
0.3313 |
0.3448 |
0.3410 |
| 2022-08-21 |
0.3416 |
4,222,214.2690 |
0.3372 |
0.3356 |
0.3483 |
0.3432 |
| 2022-08-20 |
0.3391 |
5,887,876.1407 |
0.3349 |
0.3321 |
0.3426 |
0.3373 |
| 2022-08-19 |
0.3465 |
5,806,037.4359 |
0.3701 |
0.3283 |
0.3705 |
0.3365 |
| 2022-08-18 |
0.3755 |
2,294,431.8592 |
0.3792 |
0.3720 |
0.3811 |
0.3775 |
| 2022-08-17 |
0.3809 |
4,871,916.9650 |
0.3769 |
0.3679 |
0.3917 |
0.3752 |
| 2022-08-16 |
0.3744 |
2,725,440.2983 |
0.3752 |
0.3665 |
0.3775 |
0.3748 |
| 2022-08-15 |
0.3723 |
4,078,677.9746 |
0.3756 |
0.3653 |
0.3853 |
0.3743 |
| 2022-08-14 |
0.3835 |
1,925,967.1359 |
0.3775 |
0.3738 |
0.3916 |
0.3758 |
| 2022-08-13 |
0.3812 |
1,290,406.0598 |
0.3799 |
0.3769 |
0.3873 |
0.3793 |
| 2022-08-12 |
0.3761 |
2,443,490.6679 |
0.3804 |
0.3702 |
0.3804 |
0.3803 |
| 2022-08-11 |
0.3814 |
3,684,568.7213 |
0.3814 |
0.3773 |
0.3858 |
0.3793 |
| 2022-08-10 |
0.3710 |
7,380,634.3187 |
0.3669 |
0.3583 |
0.3812 |
0.3803 |
| 2022-08-09 |
0.3692 |
1,890,918.2503 |
0.3788 |
0.3606 |
0.3799 |
0.3687 |
| 2022-08-08 |
0.3790 |
2,632,192.6001 |
0.3719 |
0.3712 |
0.3845 |
0.3791 |
| 2022-08-07 |
0.3723 |
849,375.2181 |
0.3716 |
0.3680 |
0.3769 |
0.3724 |
| 2022-08-06 |
0.3743 |
2,018,922.1282 |
0.3765 |
0.3717 |
0.3779 |
0.3723 |
| 2022-08-05 |
0.3729 |
2,984,846.6689 |
0.3713 |
0.3673 |
0.3781 |
0.3732 |
| 2022-08-04 |
0.3701 |
2,780,727.7456 |
0.3696 |
0.3646 |
0.3747 |
0.3695 |
| 2022-08-03 |
0.3706 |
3,714,972.5585 |
0.3715 |
0.3632 |
0.3773 |
0.3748 |
| 2022-08-02 |
0.3746 |
3,069,033.4314 |
0.3798 |
0.3672 |
0.3936 |
0.3736 |
| 2022-08-01 |
0.3791 |
2,607,045.9655 |
0.3790 |
0.3712 |
0.3861 |
0.3766 |
| 2022-07-31 |
0.3908 |
3,455,607.9309 |
0.3876 |
0.3828 |
0.3996 |
0.3875 |
| 2022-07-30 |
0.3911 |
5,355,324.6185 |
0.3684 |
0.3632 |
0.4097 |
0.3915 |
| 2022-07-29 |
0.3714 |
3,355,782.0369 |
0.3738 |
0.3596 |
0.3800 |
0.3675 |
| 2022-07-28 |
0.3614 |
4,225,330.2672 |
0.3596 |
0.3491 |
0.3789 |
0.3757 |
| 2022-07-27 |
0.3471 |
5,251,678.9101 |
0.3379 |
0.3305 |
0.3563 |
0.3551 |
| 2022-07-26 |
0.3306 |
3,082,490.2130 |
0.3363 |
0.3253 |
0.3369 |
0.3313 |
| 2022-07-25 |
0.3465 |
1,725,605.5436 |
0.3587 |
0.3388 |
0.3601 |
0.3429 |
| 2022-07-24 |
0.3620 |
1,479,646.9557 |
0.3596 |
0.3563 |
0.3668 |
0.3627 |
| 2022-07-23 |
0.3578 |
2,623,790.8467 |
0.3580 |
0.3498 |
0.3619 |
0.3562 |
| 2022-07-22 |
0.3649 |
3,583,646.7013 |
0.3669 |
0.3542 |
0.3717 |
0.3592 |
| 2022-07-21 |
0.3573 |
2,185,797.1808 |
0.3631 |
0.3485 |
0.3680 |
0.3634 |
| 2022-07-20 |
0.3703 |
3,193,515.6072 |
0.3728 |
0.3571 |
0.3814 |
0.3607 |
| 2022-07-19 |
0.3641 |
3,338,213.9428 |
0.3656 |
0.3515 |
0.3767 |
0.3731 |
| 2022-07-18 |
0.3595 |
6,438,813.7624 |
0.3435 |
0.3428 |
0.3699 |
0.3601 |
| 2022-07-17 |
0.3506 |
1,763,142.0228 |
0.3504 |
0.3409 |
0.3613 |
0.3477 |
| 2022-07-16 |
0.3413 |
5,307,833.3117 |
0.3344 |
0.3312 |
0.3563 |
0.3519 |
| 2022-07-15 |
0.3381 |
3,160,995.7410 |
0.3340 |
0.3276 |
0.3489 |
0.3358 |
| 2022-07-14 |
0.3198 |
1,998,381.2239 |
0.3236 |
0.3123 |
0.3309 |
0.3275 |
| 2022-07-13 |
0.3163 |
6,261,231.8380 |
0.3115 |
0.3016 |
0.3246 |
0.3217 |
| 2022-07-12 |
0.3128 |
3,629,870.1946 |
0.3154 |
0.3079 |
0.3181 |
0.3115 |
| 2022-07-11 |
0.3205 |
7,584,758.7808 |
0.3254 |
0.3108 |
0.3290 |
0.3129 |
| 2022-07-10 |
0.3297 |
4,988,566.4773 |
0.3446 |
0.3195 |
0.3448 |
0.3246 |
| 2022-07-09 |
0.3442 |
2,080,810.7173 |
0.3406 |
0.3394 |
0.3478 |
0.3458 |
| 2022-07-08 |
0.3483 |
5,242,522.1171 |
0.3423 |
0.3359 |
0.3583 |
0.3420 |
| 2022-07-07 |
0.3369 |
1,793,377.5012 |
0.3324 |
0.3268 |
0.3450 |
0.3428 |
| 2022-07-06 |
0.3249 |
1,553,980.3091 |
0.3252 |
0.3201 |
0.3299 |
0.3289 |
| 2022-07-05 |
0.3234 |
1,343,569.8175 |
0.3287 |
0.3125 |
0.3308 |
0.3264 |