Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-26 |
2.6238 |
55,320.8607 |
2.5967 |
2.5967 |
2.6601 |
2.6535 |
| 2025-10-25 |
2.5588 |
167,937.6407 |
2.5108 |
2.5047 |
2.6211 |
2.5975 |
| 2025-10-24 |
2.4763 |
519,887.0715 |
2.3880 |
2.3872 |
2.5147 |
2.5041 |
| 2025-10-23 |
2.3909 |
20,648.1249 |
2.3684 |
2.3660 |
2.4200 |
2.4114 |
| 2025-10-22 |
2.3972 |
311,100.0128 |
2.4281 |
2.3688 |
2.4353 |
2.3948 |
| 2025-10-21 |
2.4511 |
184,441.0970 |
2.4944 |
2.4015 |
2.5252 |
2.4915 |
| 2025-10-20 |
2.4380 |
113,115.6235 |
2.3800 |
2.3562 |
2.4794 |
2.4511 |
| 2025-10-19 |
2.3811 |
196,467.3679 |
2.3548 |
2.3190 |
2.4155 |
2.4010 |
| 2025-10-18 |
2.3484 |
117,958.1496 |
2.2964 |
2.2964 |
2.3850 |
2.3598 |
| 2025-10-17 |
2.2788 |
509,867.8898 |
2.3259 |
2.1907 |
2.3982 |
2.2989 |
| 2025-10-16 |
2.3726 |
890,433.6171 |
2.4114 |
2.2844 |
2.4658 |
2.3186 |
| 2025-10-15 |
2.4694 |
394,643.9597 |
2.5039 |
2.4177 |
2.5444 |
2.4202 |
| 2025-10-14 |
2.4768 |
477,651.0411 |
2.6053 |
2.3921 |
2.6195 |
2.4855 |
| 2025-10-13 |
2.5779 |
558,763.2464 |
2.5413 |
2.5129 |
2.6360 |
2.6241 |
| 2025-10-12 |
2.4018 |
899,741.5307 |
2.3696 |
2.3122 |
2.5282 |
2.4931 |
| 2025-10-11 |
2.3930 |
1,142,461.3959 |
2.3501 |
2.2966 |
2.5002 |
2.4760 |
| 2025-10-10 |
2.7530 |
796,126.9138 |
2.8071 |
2.6287 |
2.8379 |
2.6721 |
| 2025-10-09 |
2.8175 |
359,050.8238 |
2.8800 |
2.7868 |
2.8803 |
2.8037 |
| 2025-10-08 |
2.8874 |
178,852.6827 |
2.8681 |
2.8407 |
2.9245 |
2.8965 |
| 2025-10-07 |
2.9068 |
197,136.7122 |
2.9943 |
2.8500 |
2.9979 |
2.8711 |
| 2025-10-06 |
3.0123 |
316,773.1030 |
2.9808 |
2.9609 |
3.0500 |
2.9896 |
| 2025-10-05 |
3.0125 |
190,156.4162 |
2.9704 |
2.9497 |
3.0665 |
2.9633 |
| 2025-10-04 |
2.9828 |
114,286.0930 |
3.0482 |
2.9428 |
3.0524 |
2.9470 |
| 2025-10-03 |
3.0440 |
193,716.9210 |
3.0391 |
3.0081 |
3.0950 |
3.0950 |
| 2025-10-02 |
2.9963 |
358,572.8298 |
2.9593 |
2.9431 |
3.0996 |
3.0291 |
| 2025-10-01 |
2.9011 |
122,590.9511 |
2.8477 |
2.8187 |
2.9495 |
2.9456 |
| 2025-09-30 |
2.8526 |
161,608.5357 |
2.8784 |
2.8169 |
2.9060 |
2.8433 |
| 2025-09-29 |
2.8722 |
151,553.6485 |
2.8565 |
2.8476 |
2.9251 |
2.8915 |
| 2025-09-28 |
2.7886 |
102,606.9085 |
2.8068 |
2.7684 |
2.8106 |
2.7804 |
| 2025-09-27 |
2.7847 |
63,380.4048 |
2.7793 |
2.7648 |
2.7926 |
2.7842 |
| 2025-09-26 |
2.7577 |
193,382.4053 |
2.7460 |
2.7399 |
2.7775 |
2.7462 |
| 2025-09-25 |
2.8086 |
339,735.8478 |
2.9289 |
2.7302 |
2.9313 |
2.7627 |
| 2025-09-24 |
2.8513 |
141,784.5176 |
2.8263 |
2.7900 |
2.9520 |
2.9459 |
| 2025-09-23 |
2.8623 |
94,695.1610 |
2.8520 |
2.8022 |
2.8856 |
2.8621 |
| 2025-09-22 |
2.8105 |
1,825,905.1018 |
2.9705 |
2.6900 |
2.9705 |
2.8479 |
| 2025-09-21 |
2.9778 |
64,334.2169 |
2.9791 |
2.9556 |
3.0113 |
2.9717 |
| 2025-09-20 |
2.9929 |
48,103.0780 |
2.9917 |
2.9690 |
3.0118 |
2.9690 |
| 2025-09-19 |
3.0551 |
49,572.3035 |
3.0804 |
3.0256 |
3.0907 |
3.0460 |
| 2025-09-18 |
3.1114 |
752,706.9629 |
3.0900 |
3.0616 |
3.1398 |
3.0803 |
| 2025-09-17 |
3.0274 |
351,738.5416 |
3.0373 |
2.9870 |
3.1068 |
3.0822 |
| 2025-09-16 |
3.0149 |
50,833.4614 |
2.9901 |
2.9727 |
3.0491 |
3.0405 |
| 2025-09-15 |
3.0076 |
204,761.4004 |
3.0287 |
2.9557 |
3.0677 |
2.9946 |
| 2025-09-14 |
3.0377 |
212,336.0691 |
3.1205 |
3.0117 |
3.1239 |
3.0319 |
| 2025-09-13 |
3.1472 |
215,144.8452 |
3.1083 |
3.0913 |
3.1834 |
3.1644 |
| 2025-09-12 |
3.0543 |
83,366.0778 |
3.0435 |
3.0357 |
3.0727 |
3.0405 |
| 2025-09-11 |
3.0013 |
278,474.6563 |
2.9811 |
2.9572 |
3.0343 |
3.0159 |
| 2025-09-10 |
2.9853 |
173,860.3176 |
2.9460 |
2.9384 |
3.0270 |
3.0067 |
| 2025-09-09 |
2.9871 |
191,337.1374 |
2.9709 |
2.9354 |
3.0361 |
2.9539 |
| 2025-09-08 |
2.9550 |
519,550.3228 |
2.8769 |
2.8658 |
2.9965 |
2.9685 |
| 2025-09-07 |
2.8721 |
181,146.4500 |
2.8140 |
2.8138 |
2.9277 |
2.8835 |