Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-08 |
0.8562 |
6,769,993.7443 |
0.8319 |
0.8041 |
0.9129 |
0.8818 |
| 2022-02-07 |
0.7686 |
4,390,189.6022 |
0.6828 |
0.6718 |
0.8388 |
0.8208 |
| 2022-02-06 |
0.6693 |
1,337,687.4848 |
0.6659 |
0.6596 |
0.6868 |
0.6864 |
| 2022-02-05 |
0.6687 |
2,193,085.1162 |
0.6557 |
0.6507 |
0.6864 |
0.6667 |
| 2022-02-04 |
0.6210 |
1,999,743.2194 |
0.6093 |
0.6042 |
0.6416 |
0.6387 |
| 2022-02-03 |
0.6006 |
2,597,453.2878 |
0.6005 |
0.5891 |
0.6068 |
0.6050 |
| 2022-02-02 |
0.6175 |
1,474,442.6623 |
0.6286 |
0.5960 |
0.6311 |
0.5987 |
| 2022-02-01 |
0.6210 |
1,499,902.3274 |
0.6176 |
0.6113 |
0.6299 |
0.6299 |
| 2022-01-31 |
0.5921 |
1,886,207.1725 |
0.6013 |
0.5804 |
0.6106 |
0.6083 |
| 2022-01-30 |
0.6125 |
1,718,300.8373 |
0.6171 |
0.5977 |
0.6230 |
0.6049 |
| 2022-01-29 |
0.6151 |
1,659,872.8539 |
0.6110 |
0.6090 |
0.6242 |
0.6171 |
| 2022-01-28 |
0.6026 |
2,225,472.0458 |
0.6083 |
0.5919 |
0.6129 |
0.6103 |
| 2022-01-27 |
0.6043 |
1,771,820.2064 |
0.6190 |
0.5897 |
0.6237 |
0.6015 |
| 2022-01-26 |
0.6269 |
2,513,090.6589 |
0.6179 |
0.6084 |
0.6571 |
0.6107 |
| 2022-01-25 |
0.6029 |
2,422,743.2413 |
0.6117 |
0.5873 |
0.6172 |
0.6065 |
| 2022-01-24 |
0.5828 |
13,206,783.9984 |
0.6278 |
0.5534 |
0.6278 |
0.6131 |
| 2022-01-23 |
0.6092 |
7,471,048.7893 |
0.5964 |
0.5901 |
0.6345 |
0.6302 |
| 2022-01-22 |
0.5998 |
10,188,415.4019 |
0.6360 |
0.5493 |
0.6530 |
0.6037 |
| 2022-01-21 |
0.6704 |
4,721,946.3615 |
0.7192 |
0.6116 |
0.7279 |
0.6416 |
| 2022-01-20 |
0.7457 |
3,038,539.4779 |
0.7378 |
0.7226 |
0.7615 |
0.7231 |
| 2022-01-19 |
0.7385 |
2,884,041.0777 |
0.7517 |
0.7230 |
0.7526 |
0.7427 |
| 2022-01-18 |
0.7489 |
6,009,692.3197 |
0.7626 |
0.7356 |
0.7683 |
0.7546 |
| 2022-01-17 |
0.7616 |
3,486,907.9863 |
0.7790 |
0.7498 |
0.7800 |
0.7625 |
| 2022-01-16 |
0.7778 |
3,181,588.2221 |
0.7790 |
0.7683 |
0.7841 |
0.7807 |
| 2022-01-15 |
0.7794 |
4,114,436.1363 |
0.7732 |
0.7681 |
0.7896 |
0.7813 |
| 2022-01-14 |
0.7726 |
8,458,326.1542 |
0.7676 |
0.7517 |
0.7901 |
0.7723 |
| 2022-01-13 |
0.7822 |
5,493,638.0730 |
0.7975 |
0.7604 |
0.8017 |
0.7718 |
| 2022-01-12 |
0.7831 |
8,807,348.2988 |
0.7697 |
0.7575 |
0.8067 |
0.7979 |
| 2022-01-11 |
0.7476 |
14,020,194.2827 |
0.7398 |
0.7307 |
0.7758 |
0.7711 |
| 2022-01-10 |
0.7310 |
8,284,107.3666 |
0.7523 |
0.7000 |
0.7584 |
0.7351 |
| 2022-01-09 |
0.7516 |
4,969,330.9493 |
0.7444 |
0.7384 |
0.7660 |
0.7539 |
| 2022-01-08 |
0.7557 |
5,399,385.1896 |
0.7637 |
0.7226 |
0.7765 |
0.7510 |
| 2022-01-07 |
0.7546 |
11,563,967.8721 |
0.7789 |
0.7290 |
0.7800 |
0.7626 |
| 2022-01-06 |
0.7616 |
12,912,208.8427 |
0.7713 |
0.7388 |
0.7899 |
0.7835 |
| 2022-01-05 |
0.8063 |
6,931,082.0130 |
0.8230 |
0.7694 |
0.8370 |
0.7694 |
| 2022-01-04 |
0.8289 |
4,733,230.1475 |
0.8328 |
0.8153 |
0.8452 |
0.8297 |
| 2022-01-03 |
0.8374 |
5,025,594.3179 |
0.8575 |
0.8218 |
0.8576 |
0.8314 |
| 2022-01-02 |
0.8508 |
3,046,435.3331 |
0.8492 |
0.8369 |
0.8658 |
0.8586 |
| 2022-01-01 |
0.8429 |
2,670,673.5330 |
0.8288 |
0.8288 |
0.8557 |
0.8463 |
| 2021-12-31 |
0.8327 |
6,302,356.5527 |
0.8380 |
0.8027 |
0.8533 |
0.8287 |
| 2021-12-30 |
0.8413 |
8,182,643.5611 |
0.8177 |
0.8030 |
0.8604 |
0.8405 |
| 2021-12-29 |
0.8411 |
4,191,283.8643 |
0.8527 |
0.8104 |
0.8634 |
0.8164 |
| 2021-12-28 |
0.8779 |
2,108,016.2939 |
0.9240 |
0.8455 |
0.9240 |
0.8557 |
| 2021-12-27 |
0.9291 |
1,551,708.7473 |
0.9204 |
0.9140 |
0.9549 |
0.9379 |