Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2025-02-08 |
2.3961 |
493,909.6471 |
2.3960 |
2.3508 |
2.4358 |
2.4315 |
2025-02-07 |
2.4102 |
2,387,179.0741 |
2.3250 |
2.2653 |
2.5386 |
2.3777 |
2025-02-06 |
2.3655 |
1,639,074.6203 |
2.3823 |
2.2763 |
2.4687 |
2.3429 |
2025-02-05 |
2.4547 |
1,504,048.7892 |
2.5253 |
2.3458 |
2.5674 |
2.4560 |
2025-02-04 |
2.6142 |
2,808,352.2253 |
2.6978 |
2.4714 |
2.7854 |
2.6304 |
2025-02-03 |
2.3016 |
14,558,983.3416 |
2.5804 |
1.7700 |
2.6922 |
2.6672 |
2025-02-02 |
2.6929 |
5,451,515.2979 |
2.8770 |
2.4587 |
2.9534 |
2.5258 |
2025-02-01 |
2.9860 |
2,106,294.1782 |
3.0345 |
2.9040 |
3.0703 |
2.9138 |
2025-01-31 |
3.0794 |
1,270,108.8283 |
3.1272 |
3.0025 |
3.1311 |
3.0191 |
2025-01-30 |
3.1139 |
1,871,509.4945 |
3.0666 |
3.0457 |
3.1500 |
3.1490 |
2025-01-29 |
3.0657 |
2,867,885.7741 |
3.0547 |
2.9682 |
3.1362 |
3.0908 |
2025-01-28 |
3.1339 |
3,784,896.2753 |
3.0537 |
3.0061 |
3.2142 |
3.1325 |
2025-01-27 |
2.8551 |
6,921,488.6926 |
3.0230 |
2.6567 |
3.0390 |
2.9233 |
2025-01-26 |
3.1216 |
379,884.7349 |
3.1085 |
3.0696 |
3.1452 |
3.0808 |
2025-01-25 |
3.1242 |
585,682.4782 |
3.0997 |
3.0791 |
3.1456 |
3.1324 |
2025-01-24 |
3.1598 |
842,805.8553 |
3.1207 |
3.0553 |
3.2032 |
3.1545 |
2025-01-23 |
3.1105 |
1,309,661.1425 |
3.1799 |
3.0392 |
3.1826 |
3.1699 |
2025-01-22 |
3.1693 |
1,221,613.9172 |
3.1751 |
3.1344 |
3.2619 |
3.1624 |
2025-01-21 |
3.0983 |
1,476,402.0490 |
3.0996 |
3.0181 |
3.1923 |
3.1366 |
2025-01-20 |
3.2126 |
5,325,677.5687 |
2.9594 |
2.9111 |
3.3703 |
3.1550 |
2025-01-19 |
3.1373 |
1,943,663.3085 |
3.2565 |
3.0424 |
3.2932 |
3.1967 |
2025-01-18 |
3.1644 |
1,888,598.4033 |
3.2914 |
3.0603 |
3.2964 |
3.1809 |
2025-01-17 |
3.2555 |
4,188,110.9520 |
3.2714 |
3.1692 |
3.3568 |
3.3036 |
2025-01-16 |
3.2065 |
10,504,771.9371 |
3.1495 |
2.9300 |
3.4041 |
3.2391 |
2025-01-15 |
2.8546 |
4,624,501.3185 |
2.6580 |
2.6513 |
3.0300 |
2.9488 |
2025-01-14 |
2.5639 |
1,272,077.3421 |
2.5254 |
2.5168 |
2.6058 |
2.6034 |
2025-01-13 |
2.4183 |
2,177,530.0730 |
2.5045 |
2.3310 |
2.5621 |
2.4840 |
2025-01-12 |
2.5283 |
776,067.7514 |
2.5826 |
2.4721 |
2.5826 |
2.5218 |
2025-01-11 |
2.4486 |
1,835,491.5859 |
2.3443 |
2.3268 |
2.5961 |
2.5467 |
2025-01-10 |
2.3066 |
829,866.8652 |
2.2828 |
2.2468 |
2.3685 |
2.3413 |
2025-01-09 |
2.3063 |
787,521.7877 |
2.3806 |
2.2408 |
2.3873 |
2.2992 |
2025-01-08 |
2.3039 |
1,200,918.5714 |
2.2810 |
2.2026 |
2.3773 |
2.3080 |
2025-01-07 |
2.3339 |
1,237,867.0447 |
2.4198 |
2.2583 |
2.4657 |
2.2857 |
2025-01-06 |
2.4025 |
701,063.7532 |
2.3990 |
2.3691 |
2.4601 |
2.4229 |
2025-01-05 |
2.3822 |
664,884.7118 |
2.4193 |
2.3297 |
2.4287 |
2.4033 |
2025-01-04 |
2.4591 |
1,140,273.5212 |
2.4600 |
2.4012 |
2.5089 |
2.4201 |
2025-01-03 |
2.4431 |
1,319,589.5372 |
2.4045 |
2.3961 |
2.4800 |
2.4503 |
2025-01-02 |
2.4059 |
1,949,145.5090 |
2.3368 |
2.3368 |
2.4525 |
2.4073 |
2025-01-01 |
2.1689 |
391,113.3580 |
2.0856 |
2.0856 |
2.2824 |
2.2543 |
2024-12-31 |
2.1006 |
740,615.2263 |
2.0436 |
2.0215 |
2.1486 |
2.0897 |
2024-12-30 |
2.0595 |
1,057,141.0409 |
2.0860 |
2.0000 |
2.1517 |
2.1227 |
2024-12-29 |
2.1476 |
181,895.9063 |
2.1809 |
2.0738 |
2.1926 |
2.0904 |
2024-12-28 |
2.1687 |
111,218.8193 |
2.1473 |
2.1462 |
2.2026 |
2.1958 |
2024-12-27 |
2.1564 |
797,022.7104 |
2.1701 |
2.1189 |
2.2384 |
2.1590 |
2024-12-26 |
2.1753 |
752,168.6330 |
2.3132 |
2.1298 |
2.3140 |
2.1496 |
2024-12-25 |
2.2966 |
348,695.5281 |
2.3211 |
2.2654 |
2.3362 |
2.3056 |
2024-12-24 |
2.2975 |
485,201.9499 |
2.2562 |
2.2155 |
2.3528 |
2.3124 |
2024-12-23 |
2.1704 |
591,177.5770 |
2.2043 |
2.1325 |
2.2316 |
2.2008 |
2024-12-22 |
2.2321 |
185,582.5646 |
2.2399 |
2.1782 |
2.2898 |
2.2080 |
2024-12-21 |
2.2756 |
1,258,537.3450 |
2.2780 |
2.1931 |
2.3863 |
2.2324 |