Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-30 |
0.8611 |
523,583.4840 |
0.8565 |
0.8459 |
0.8713 |
0.8582 |
| 2022-03-29 |
0.8672 |
930,912.0041 |
0.8635 |
0.8420 |
0.8850 |
0.8565 |
| 2022-03-28 |
0.8895 |
2,484,095.8944 |
0.8577 |
0.8535 |
0.9121 |
0.8757 |
| 2022-03-27 |
0.8385 |
815,409.9440 |
0.8327 |
0.8280 |
0.8552 |
0.8549 |
| 2022-03-26 |
0.8298 |
388,703.0599 |
0.8239 |
0.8207 |
0.8345 |
0.8331 |
| 2022-03-25 |
0.8384 |
1,414,948.5784 |
0.8427 |
0.8196 |
0.8455 |
0.8235 |
| 2022-03-24 |
0.8400 |
1,451,542.5739 |
0.8375 |
0.8277 |
0.8499 |
0.8424 |
| 2022-03-23 |
0.8293 |
814,847.2202 |
0.8365 |
0.8182 |
0.8461 |
0.8358 |
| 2022-03-22 |
0.8428 |
1,367,892.0596 |
0.8371 |
0.8271 |
0.8645 |
0.8385 |
| 2022-03-21 |
0.8193 |
1,659,252.9883 |
0.8054 |
0.7882 |
0.8543 |
0.8362 |
| 2022-03-20 |
0.8067 |
923,001.9612 |
0.8197 |
0.7957 |
0.8220 |
0.8053 |
| 2022-03-19 |
0.8130 |
1,315,696.0972 |
0.7973 |
0.7917 |
0.8264 |
0.8152 |
| 2022-03-18 |
0.7891 |
852,377.4380 |
0.7939 |
0.7767 |
0.8004 |
0.7959 |
| 2022-03-17 |
0.7917 |
724,228.7593 |
0.7918 |
0.7831 |
0.8010 |
0.7951 |
| 2022-03-16 |
0.7710 |
909,398.5996 |
0.7670 |
0.7578 |
0.7932 |
0.7845 |
| 2022-03-15 |
0.7608 |
1,732,951.3385 |
0.7750 |
0.7421 |
0.7761 |
0.7684 |
| 2022-03-14 |
0.7636 |
1,143,942.5420 |
0.7597 |
0.7451 |
0.7760 |
0.7707 |
| 2022-03-13 |
0.7919 |
1,872,493.6469 |
0.7855 |
0.7788 |
0.8048 |
0.7844 |
| 2022-03-12 |
0.8003 |
3,750,124.9086 |
0.8032 |
0.7778 |
0.8486 |
0.7876 |
| 2022-03-11 |
0.7538 |
2,632,929.5911 |
0.7357 |
0.7250 |
0.8122 |
0.7984 |
| 2022-03-10 |
0.7401 |
1,767,328.9087 |
0.7660 |
0.7225 |
0.7786 |
0.7402 |
| 2022-03-09 |
0.7574 |
1,311,218.0684 |
0.7206 |
0.7205 |
0.7742 |
0.7637 |
| 2022-03-08 |
0.7234 |
869,923.2920 |
0.7207 |
0.7139 |
0.7315 |
0.7213 |
| 2022-03-07 |
0.7316 |
3,321,438.7389 |
0.7247 |
0.7031 |
0.7539 |
0.7214 |
| 2022-03-06 |
0.7386 |
1,785,656.8762 |
0.7529 |
0.7276 |
0.7586 |
0.7444 |
| 2022-03-05 |
0.7428 |
3,835,689.0169 |
0.7122 |
0.7045 |
0.7688 |
0.7484 |
| 2022-03-04 |
0.7331 |
1,744,285.3991 |
0.7506 |
0.7087 |
0.7536 |
0.7169 |
| 2022-03-03 |
0.7600 |
1,496,063.0354 |
0.7684 |
0.7335 |
0.7891 |
0.7513 |
| 2022-03-02 |
0.7676 |
1,593,690.3678 |
0.7840 |
0.7565 |
0.7844 |
0.7739 |
| 2022-03-01 |
0.7793 |
2,050,996.9967 |
0.7814 |
0.7575 |
0.8041 |
0.7861 |
| 2022-02-28 |
0.7354 |
1,622,108.3686 |
0.7213 |
0.7072 |
0.7778 |
0.7646 |
| 2022-02-27 |
0.7391 |
3,099,531.8016 |
0.7508 |
0.7040 |
0.7674 |
0.7212 |
| 2022-02-26 |
0.7631 |
5,932,672.8306 |
0.7692 |
0.7400 |
0.7953 |
0.7477 |
| 2022-02-25 |
0.7133 |
3,399,046.9202 |
0.6963 |
0.6821 |
0.7575 |
0.7536 |
| 2022-02-24 |
0.6608 |
5,927,991.4744 |
0.6958 |
0.6217 |
0.7214 |
0.6908 |
| 2022-02-23 |
0.7176 |
3,162,300.6453 |
0.7204 |
0.6929 |
0.7440 |
0.6938 |
| 2022-02-22 |
0.6960 |
3,342,820.4277 |
0.7019 |
0.6708 |
0.7175 |
0.7138 |
| 2022-02-21 |
0.7716 |
2,550,606.0271 |
0.7761 |
0.7112 |
0.8015 |
0.7304 |
| 2022-02-20 |
0.7895 |
2,331,454.4256 |
0.8209 |
0.7665 |
0.8231 |
0.7782 |
| 2022-02-19 |
0.8111 |
2,777,561.7792 |
0.7836 |
0.7703 |
0.8532 |
0.8222 |
| 2022-02-18 |
0.7794 |
1,943,816.4239 |
0.7676 |
0.7557 |
0.8041 |
0.7741 |
| 2022-02-17 |
0.8044 |
1,992,914.7126 |
0.8367 |
0.7543 |
0.8444 |
0.7731 |
| 2022-02-16 |
0.8307 |
1,895,385.4196 |
0.8512 |
0.8094 |
0.8531 |
0.8423 |
| 2022-02-15 |
0.8298 |
5,734,188.8178 |
0.8022 |
0.7969 |
0.8599 |
0.8552 |
| 2022-02-14 |
0.7954 |
1,794,066.7371 |
0.8066 |
0.7800 |
0.8110 |
0.8053 |
| 2022-02-13 |
0.8255 |
6,315,689.6955 |
0.8212 |
0.7926 |
0.8479 |
0.8107 |
| 2022-02-12 |
0.7995 |
2,501,998.5392 |
0.7581 |
0.7471 |
0.8511 |
0.8225 |
| 2022-02-11 |
0.8093 |
5,080,564.2180 |
0.8260 |
0.7575 |
0.8332 |
0.7655 |
| 2022-02-10 |
0.8743 |
3,402,330.8079 |
0.8715 |
0.8357 |
0.8968 |
0.8383 |
| 2022-02-09 |
0.8723 |
2,307,122.8144 |
0.8754 |
0.8444 |
0.9152 |
0.8959 |