Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-10 |
0.5672 |
1,569,444.7625 |
0.5673 |
0.5496 |
0.5805 |
0.5769 |
| 2024-01-09 |
0.5657 |
1,183,601.9118 |
0.5777 |
0.5509 |
0.5786 |
0.5603 |
| 2024-01-08 |
0.5657 |
1,379,814.6614 |
0.5514 |
0.5461 |
0.5816 |
0.5791 |
| 2024-01-07 |
0.5684 |
703,678.8155 |
0.5682 |
0.5600 |
0.5733 |
0.5608 |
| 2024-01-06 |
0.5702 |
1,229,225.5307 |
0.5753 |
0.5572 |
0.5753 |
0.5669 |
| 2024-01-05 |
0.5700 |
1,400,809.6030 |
0.5869 |
0.5507 |
0.5887 |
0.5746 |
| 2024-01-04 |
0.5797 |
1,816,862.1604 |
0.5820 |
0.5697 |
0.5882 |
0.5831 |
| 2024-01-03 |
0.5674 |
5,071,065.4745 |
0.6254 |
0.4695 |
0.6386 |
0.5825 |
| 2024-01-02 |
0.6304 |
1,241,021.1504 |
0.6307 |
0.6220 |
0.6405 |
0.6264 |
| 2024-01-01 |
0.6228 |
393,471.3733 |
0.6154 |
0.6091 |
0.6293 |
0.6280 |
| 2023-12-31 |
0.6234 |
175,371.0363 |
0.6229 |
0.6171 |
0.6289 |
0.6171 |
| 2023-12-30 |
0.6228 |
266,484.0489 |
0.6229 |
0.6164 |
0.6297 |
0.6257 |
| 2023-12-29 |
0.6271 |
730,649.0903 |
0.6354 |
0.6123 |
0.6368 |
0.6197 |
| 2023-12-28 |
0.6422 |
1,419,226.4579 |
0.6345 |
0.6254 |
0.6574 |
0.6285 |
| 2023-12-27 |
0.6289 |
1,274,706.9372 |
0.6212 |
0.6133 |
0.6427 |
0.6359 |
| 2023-12-26 |
0.6195 |
904,489.7728 |
0.6444 |
0.5945 |
0.6444 |
0.6175 |
| 2023-12-25 |
0.6312 |
847,665.0464 |
0.6128 |
0.6090 |
0.6491 |
0.6411 |
| 2023-12-24 |
0.6190 |
505,375.0476 |
0.6202 |
0.6113 |
0.6241 |
0.6208 |
| 2023-12-23 |
0.6184 |
668,079.2996 |
0.6238 |
0.6120 |
0.6245 |
0.6207 |
| 2023-12-22 |
0.6204 |
280,789.6780 |
0.6244 |
0.6160 |
0.6284 |
0.6190 |
| 2023-12-21 |
0.6162 |
528,166.7971 |
0.6173 |
0.6108 |
0.6239 |
0.6218 |
| 2023-12-20 |
0.6131 |
663,198.2944 |
0.6047 |
0.6015 |
0.6265 |
0.6256 |
| 2023-12-19 |
0.6083 |
311,651.5442 |
0.6137 |
0.5976 |
0.6170 |
0.6022 |
| 2023-12-18 |
0.5927 |
1,897,516.9411 |
0.6126 |
0.5789 |
0.6144 |
0.6131 |
| 2023-12-17 |
0.6191 |
262,424.6143 |
0.6211 |
0.6128 |
0.6233 |
0.6165 |
| 2023-12-16 |
0.6211 |
235,945.7502 |
0.6156 |
0.6106 |
0.6258 |
0.6213 |
| 2023-12-15 |
0.6305 |
541,603.0837 |
0.6321 |
0.6164 |
0.6442 |
0.6238 |
| 2023-12-14 |
0.6248 |
2,284,749.7437 |
0.6277 |
0.6034 |
0.6383 |
0.6351 |
| 2023-12-13 |
0.6063 |
2,019,789.9419 |
0.6193 |
0.5934 |
0.6270 |
0.6256 |
| 2023-12-12 |
0.6189 |
702,320.3783 |
0.6187 |
0.6072 |
0.6266 |
0.6179 |
| 2023-12-11 |
0.6201 |
3,330,973.5959 |
0.6624 |
0.5938 |
0.6632 |
0.6113 |
| 2023-12-10 |
0.6608 |
609,705.0643 |
0.6589 |
0.6473 |
0.6714 |
0.6644 |
| 2023-12-09 |
0.6815 |
3,613,762.0257 |
0.6725 |
0.6640 |
0.7012 |
0.6719 |
| 2023-12-08 |
0.6537 |
1,235,049.1799 |
0.6440 |
0.6377 |
0.6720 |
0.6704 |
| 2023-12-07 |
0.6386 |
1,955,666.4309 |
0.6399 |
0.6213 |
0.6539 |
0.6437 |
| 2023-12-06 |
0.6254 |
1,795,278.6243 |
0.6205 |
0.6104 |
0.6422 |
0.6361 |
| 2023-12-05 |
0.6160 |
1,552,275.2425 |
0.6238 |
0.6074 |
0.6298 |
0.6213 |
| 2023-12-04 |
0.6146 |
3,187,744.2674 |
0.6224 |
0.5600 |
0.6433 |
0.6227 |
| 2023-12-03 |
0.6218 |
806,127.0129 |
0.6202 |
0.6165 |
0.6335 |
0.6194 |
| 2023-12-02 |
0.6146 |
2,769,200.5413 |
0.6117 |
0.6110 |
0.6219 |
0.6188 |
| 2023-12-01 |
0.6097 |
1,295,661.6224 |
0.6059 |
0.6033 |
0.6138 |
0.6114 |
| 2023-11-30 |
0.6030 |
1,126,335.8903 |
0.6088 |
0.5977 |
0.6096 |
0.6029 |
| 2023-11-29 |
0.6106 |
2,752,759.0464 |
0.6102 |
0.6037 |
0.6170 |
0.6067 |
| 2023-11-28 |
0.6053 |
1,572,018.4071 |
0.6037 |
0.5955 |
0.6137 |
0.6111 |
| 2023-11-27 |
0.6066 |
1,337,610.6226 |
0.6157 |
0.5940 |
0.6169 |
0.5995 |
| 2023-11-26 |
0.6213 |
1,192,354.7442 |
0.6227 |
0.6059 |
0.6372 |
0.6164 |
| 2023-11-25 |
0.6188 |
714,102.3249 |
0.6210 |
0.6157 |
0.6232 |
0.6209 |
| 2023-11-24 |
0.6210 |
1,691,186.3080 |
0.6210 |
0.6158 |
0.6260 |
0.6192 |
| 2023-11-23 |
0.6145 |
855,489.7622 |
0.6111 |
0.6064 |
0.6241 |
0.6200 |
| 2023-11-22 |
0.5954 |
1,150,653.7427 |
0.5792 |
0.5781 |
0.6126 |
0.6124 |