Crypto exchange Bitfinex

Market [unlinked] / [unlinked]

Identifier on Bitfinex: tXRPF0:USTF0
Price
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