Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
2.0891 |
638,841.2451 |
2.0846 |
2.0530 |
2.1151 |
2.0735 |
| 2025-04-16 |
2.0929 |
1,667,229.5527 |
2.0850 |
2.0368 |
2.1273 |
2.0879 |
| 2025-04-15 |
2.1438 |
1,054,141.6344 |
2.1282 |
2.1008 |
2.1874 |
2.1031 |
| 2025-04-14 |
2.1386 |
741,774.6698 |
2.1198 |
2.1050 |
2.1808 |
2.1482 |
| 2025-04-13 |
2.1844 |
2,056,352.6011 |
2.1623 |
2.1286 |
2.2483 |
2.1522 |
| 2025-04-12 |
2.1324 |
767,349.2712 |
2.0236 |
2.0048 |
2.1904 |
2.1601 |
| 2025-04-11 |
2.0059 |
746,248.1373 |
1.9649 |
1.9482 |
2.0346 |
2.0036 |
| 2025-04-10 |
2.0027 |
2,540,805.1370 |
2.0536 |
1.9231 |
2.0581 |
1.9652 |
| 2025-04-09 |
1.8309 |
3,292,422.3075 |
1.7967 |
1.7224 |
2.0088 |
1.9818 |
| 2025-04-08 |
1.9021 |
2,232,111.6005 |
1.8982 |
1.8067 |
1.9750 |
1.8177 |
| 2025-04-07 |
1.8209 |
8,923,954.1754 |
1.9228 |
1.6148 |
2.0077 |
1.8961 |
| 2025-04-06 |
2.0973 |
426,742.7095 |
2.1463 |
2.0199 |
2.1602 |
2.0359 |
| 2025-04-05 |
2.1358 |
430,195.2543 |
2.1335 |
2.1157 |
2.1768 |
2.1335 |
| 2025-04-04 |
2.0923 |
2,515,315.4462 |
2.0636 |
2.0159 |
2.1609 |
2.1253 |
| 2025-04-03 |
2.0311 |
1,953,651.3505 |
2.0215 |
1.9601 |
2.0811 |
2.0511 |
| 2025-04-02 |
2.1335 |
1,584,204.9417 |
2.1394 |
2.0687 |
2.1960 |
2.1679 |
| 2025-04-01 |
2.1435 |
1,998,172.0266 |
2.0900 |
2.0665 |
2.1997 |
2.1412 |
| 2025-03-31 |
2.0952 |
239,948.1319 |
2.1373 |
2.0548 |
2.1416 |
2.0568 |
| 2025-03-30 |
2.1507 |
929,815.5014 |
2.1349 |
2.1084 |
2.2141 |
2.1338 |
| 2025-03-29 |
2.1154 |
1,167,532.2063 |
2.2079 |
2.0620 |
2.2261 |
2.1287 |
| 2025-03-28 |
2.2392 |
1,218,251.3372 |
2.3421 |
2.1545 |
2.3449 |
2.1673 |
| 2025-03-27 |
2.3595 |
517,906.6693 |
2.3494 |
2.3036 |
2.3897 |
2.3368 |
| 2025-03-26 |
2.4506 |
728,894.5708 |
2.4506 |
2.3808 |
2.4829 |
2.3910 |
| 2025-03-25 |
2.4440 |
493,359.7348 |
2.4516 |
2.4088 |
2.4800 |
2.4610 |
| 2025-03-24 |
2.4620 |
786,168.9224 |
2.4409 |
2.4160 |
2.5054 |
2.4474 |
| 2025-03-23 |
2.3832 |
35,138.5139 |
2.3717 |
2.3674 |
2.4025 |
2.3998 |
| 2025-03-22 |
2.3969 |
334,851.4528 |
2.3815 |
2.3679 |
2.4175 |
2.3920 |
| 2025-03-21 |
2.4079 |
457,993.5964 |
2.4370 |
2.3587 |
2.4682 |
2.3786 |
| 2025-03-20 |
2.4841 |
1,245,148.9533 |
2.5489 |
2.3908 |
2.5643 |
2.4355 |
| 2025-03-19 |
2.4140 |
4,172,824.2078 |
2.2863 |
2.2670 |
2.5922 |
2.5126 |
| 2025-03-18 |
2.2790 |
408,799.2652 |
2.3389 |
2.2449 |
2.3401 |
2.2550 |
| 2025-03-17 |
2.3435 |
2,317,871.1621 |
2.2951 |
2.2931 |
2.3794 |
2.3436 |
| 2025-03-16 |
2.3237 |
510,602.9759 |
2.3920 |
2.2698 |
2.4124 |
2.3024 |
| 2025-03-15 |
2.4176 |
387,095.4644 |
2.3607 |
2.3543 |
2.4759 |
2.4126 |
| 2025-03-14 |
2.3111 |
2,223,644.8127 |
2.2530 |
2.2388 |
2.3908 |
2.3577 |
| 2025-03-13 |
2.2396 |
179,001.3690 |
2.2407 |
2.2186 |
2.2598 |
2.2406 |
| 2025-03-12 |
2.2041 |
3,173,679.5953 |
2.1715 |
2.1344 |
2.2772 |
2.2334 |
| 2025-03-11 |
2.0475 |
6,715,528.0921 |
2.0230 |
1.9017 |
2.2003 |
2.1881 |
| 2025-03-10 |
2.1322 |
2,829,541.5402 |
2.1356 |
2.0213 |
2.2612 |
2.0560 |
| 2025-03-09 |
2.1846 |
3,000,595.7861 |
2.3258 |
2.0841 |
2.3521 |
2.1900 |
| 2025-03-08 |
2.3455 |
658,619.0573 |
2.3864 |
2.3027 |
2.4116 |
2.3415 |
| 2025-03-07 |
2.4739 |
4,583,916.9278 |
2.6005 |
2.3466 |
2.6226 |
2.3657 |
| 2025-03-06 |
2.5775 |
1,442,032.0266 |
2.5009 |
2.4719 |
2.6476 |
2.6189 |
| 2025-03-05 |
2.4765 |
1,711,171.2286 |
2.4549 |
2.4099 |
2.5421 |
2.4392 |
| 2025-03-04 |
2.3396 |
1,860,348.3397 |
2.3890 |
2.2146 |
2.5270 |
2.4129 |
| 2025-03-03 |
2.6049 |
3,785,362.2775 |
2.9419 |
2.3439 |
2.9685 |
2.3710 |
| 2025-03-02 |
2.7273 |
4,889,916.5566 |
2.1911 |
2.1761 |
3.0090 |
2.8969 |
| 2025-03-01 |
2.1730 |
580,811.9243 |
2.1472 |
2.1230 |
2.2204 |
2.1691 |
| 2025-02-28 |
2.0610 |
2,384,068.8017 |
2.1990 |
1.9526 |
2.2018 |
2.1462 |
| 2025-02-27 |
2.2077 |
737,099.3556 |
2.1980 |
2.1613 |
2.2482 |
2.2461 |