Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-24 |
3.1475 |
3,442,664.1359 |
3.1810 |
2.9586 |
3.2656 |
3.2082 |
| 2025-07-23 |
3.4013 |
4,823,149.6774 |
3.5584 |
3.1650 |
3.5584 |
3.2150 |
| 2025-07-22 |
3.5252 |
2,330,264.7229 |
3.5509 |
3.4248 |
3.5768 |
3.5735 |
| 2025-07-21 |
3.5615 |
2,286,908.3942 |
3.4497 |
3.4117 |
3.6502 |
3.5807 |
| 2025-07-20 |
3.4946 |
827,353.3780 |
3.4269 |
3.3870 |
3.5592 |
3.5056 |
| 2025-07-19 |
3.4331 |
549,232.2173 |
3.4122 |
3.3570 |
3.4844 |
3.4445 |
| 2025-07-18 |
3.4875 |
2,931,851.9606 |
3.5026 |
3.3469 |
3.6618 |
3.3812 |
| 2025-07-17 |
3.1658 |
1,121,537.1672 |
3.0423 |
2.9898 |
3.3000 |
3.2612 |
| 2025-07-16 |
2.9659 |
2,004,308.9364 |
2.9160 |
2.8825 |
3.0065 |
2.9919 |
| 2025-07-15 |
2.8830 |
1,434,316.3510 |
2.9579 |
2.8062 |
2.9579 |
2.8996 |
| 2025-07-14 |
2.9547 |
3,221,427.5976 |
2.8314 |
2.8239 |
3.0366 |
2.9264 |
| 2025-07-13 |
2.8123 |
1,267,903.9407 |
2.7419 |
2.7253 |
2.8951 |
2.8394 |
| 2025-07-12 |
2.7590 |
1,881,451.6287 |
2.7336 |
2.6644 |
2.8499 |
2.7341 |
| 2025-07-11 |
2.7788 |
2,878,498.7296 |
2.5475 |
2.5157 |
2.9735 |
2.7394 |
| 2025-07-10 |
2.4668 |
1,274,451.2856 |
2.4113 |
2.3963 |
2.5698 |
2.5514 |
| 2025-07-09 |
2.3600 |
3,166,059.1026 |
2.3116 |
2.2997 |
2.4286 |
2.4124 |
| 2025-07-08 |
2.2788 |
1,529,494.0692 |
2.2709 |
2.2490 |
2.3050 |
2.2914 |
| 2025-07-07 |
2.3080 |
1,008,701.6733 |
2.2731 |
2.2577 |
2.3557 |
2.2759 |
| 2025-07-06 |
2.2510 |
278,392.8793 |
2.2150 |
2.2112 |
2.2881 |
2.2823 |
| 2025-07-05 |
2.2235 |
108,413.8297 |
2.2187 |
2.2028 |
2.2334 |
2.2058 |
| 2025-07-04 |
2.2276 |
251,061.1406 |
2.2604 |
2.1975 |
2.2686 |
2.2264 |
| 2025-07-03 |
2.2770 |
557,526.8996 |
2.2373 |
2.2290 |
2.3141 |
2.2830 |
| 2025-07-02 |
2.2338 |
1,368,735.9172 |
2.1707 |
2.1593 |
2.2905 |
2.2329 |
| 2025-07-01 |
2.1963 |
994,592.8082 |
2.2393 |
2.1497 |
2.2545 |
2.1750 |
| 2025-06-30 |
2.1942 |
497,316.7950 |
2.2041 |
2.1719 |
2.2137 |
2.1829 |
| 2025-06-29 |
2.1896 |
61,277.8722 |
2.1837 |
2.1766 |
2.1979 |
2.1830 |
| 2025-06-28 |
2.1879 |
292,929.5951 |
2.1410 |
2.1352 |
2.2076 |
2.1820 |
| 2025-06-27 |
2.0980 |
706,626.9472 |
2.1085 |
2.0763 |
2.1150 |
2.0838 |
| 2025-06-26 |
2.1390 |
623,644.5380 |
2.1880 |
2.0979 |
2.2104 |
2.1114 |
| 2025-06-25 |
2.1920 |
196,156.3743 |
2.1925 |
2.1727 |
2.2282 |
2.2091 |
| 2025-06-24 |
2.1879 |
590,273.7114 |
2.1624 |
2.1323 |
2.2160 |
2.1838 |
| 2025-06-23 |
2.0290 |
645,055.7939 |
2.0164 |
1.9624 |
2.1672 |
2.1422 |
| 2025-06-22 |
1.9953 |
482,170.7787 |
2.0634 |
1.9252 |
2.0880 |
1.9780 |
| 2025-06-21 |
2.1020 |
713,801.8704 |
2.1183 |
1.9993 |
2.1456 |
2.0217 |
| 2025-06-20 |
2.1607 |
205,004.2574 |
2.1644 |
2.1461 |
2.1775 |
2.1761 |
| 2025-06-19 |
2.1591 |
342,572.6933 |
2.1710 |
2.1450 |
2.1853 |
2.1702 |
| 2025-06-18 |
2.1518 |
184,056.4501 |
2.1598 |
2.1189 |
2.1771 |
2.1524 |
| 2025-06-17 |
2.2308 |
189,998.2967 |
2.2401 |
2.1891 |
2.2573 |
2.2125 |
| 2025-06-16 |
2.2396 |
476,489.4592 |
2.1654 |
2.1519 |
2.3269 |
2.3186 |
| 2025-06-15 |
2.1528 |
168,031.2008 |
2.1392 |
2.1376 |
2.1672 |
2.1654 |
| 2025-06-14 |
2.1601 |
170,390.1192 |
2.1478 |
2.1332 |
2.1808 |
2.1737 |
| 2025-06-13 |
2.1186 |
346,044.8640 |
2.1907 |
2.0836 |
2.1919 |
2.1213 |
| 2025-06-12 |
2.2446 |
328,146.7854 |
2.2710 |
2.2229 |
2.2741 |
2.2441 |
| 2025-06-11 |
2.3130 |
736,810.2654 |
2.3064 |
2.2806 |
2.3395 |
2.3069 |
| 2025-06-10 |
2.3114 |
304,542.2867 |
2.3222 |
2.2937 |
2.3286 |
2.2971 |
| 2025-06-09 |
2.2582 |
1,253,019.3703 |
2.2665 |
2.2238 |
2.2797 |
2.2771 |
| 2025-06-08 |
2.2572 |
617,132.0815 |
2.1775 |
2.1681 |
2.2956 |
2.2634 |
| 2025-06-07 |
2.1800 |
214,148.1179 |
2.1603 |
2.1482 |
2.1910 |
2.1817 |
| 2025-06-06 |
2.1468 |
786,950.9700 |
2.0905 |
2.0817 |
2.1902 |
2.1739 |
| 2025-06-05 |
2.1961 |
364,811.2485 |
2.2012 |
2.1542 |
2.2260 |
2.1556 |