Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-21 |
0.6053 |
1,873,816.6171 |
0.6122 |
0.5803 |
0.6179 |
0.5941 |
| 2023-11-20 |
0.6209 |
1,204,124.8576 |
0.6261 |
0.6110 |
0.6286 |
0.6174 |
| 2023-11-19 |
0.6166 |
974,144.3461 |
0.6109 |
0.6019 |
0.6264 |
0.6225 |
| 2023-11-18 |
0.6057 |
565,928.3493 |
0.6134 |
0.5892 |
0.6144 |
0.6122 |
| 2023-11-17 |
0.6051 |
1,032,686.0233 |
0.6120 |
0.5864 |
0.6246 |
0.6136 |
| 2023-11-16 |
0.6323 |
1,706,032.3135 |
0.6488 |
0.6127 |
0.6543 |
0.6262 |
| 2023-11-15 |
0.6373 |
959,291.5491 |
0.6300 |
0.6256 |
0.6507 |
0.6494 |
| 2023-11-14 |
0.6393 |
4,568,747.8943 |
0.6703 |
0.5886 |
0.6720 |
0.6299 |
| 2023-11-13 |
0.6535 |
1,312,960.4325 |
0.6617 |
0.6400 |
0.6680 |
0.6515 |
| 2023-11-12 |
0.6611 |
978,359.7595 |
0.6632 |
0.6441 |
0.6714 |
0.6654 |
| 2023-11-11 |
0.6650 |
2,314,168.6964 |
0.6600 |
0.6402 |
0.6868 |
0.6651 |
| 2023-11-10 |
0.6564 |
3,037,683.4197 |
0.6672 |
0.6359 |
0.6718 |
0.6598 |
| 2023-11-09 |
0.6724 |
8,092,040.1596 |
0.6867 |
0.6066 |
0.7079 |
0.6573 |
| 2023-11-08 |
0.6888 |
1,433,965.6923 |
0.6850 |
0.6731 |
0.6998 |
0.6931 |
| 2023-11-07 |
0.6797 |
3,119,035.3426 |
0.7150 |
0.6479 |
0.7158 |
0.6888 |
| 2023-11-06 |
0.7029 |
3,151,141.9201 |
0.6613 |
0.6590 |
0.7330 |
0.7218 |
| 2023-11-05 |
0.6403 |
1,645,648.6162 |
0.6156 |
0.6146 |
0.6600 |
0.6537 |
| 2023-11-04 |
0.6129 |
390,305.3304 |
0.6123 |
0.6091 |
0.6186 |
0.6126 |
| 2023-11-03 |
0.6042 |
865,536.6966 |
0.6057 |
0.5919 |
0.6154 |
0.6127 |
| 2023-11-02 |
0.6098 |
2,025,925.1302 |
0.6091 |
0.5867 |
0.6267 |
0.6083 |
| 2023-11-01 |
0.5989 |
1,196,241.4029 |
0.6000 |
0.5805 |
0.6137 |
0.6104 |
| 2023-10-31 |
0.5919 |
1,933,243.6767 |
0.5786 |
0.5631 |
0.6225 |
0.6011 |
| 2023-10-30 |
0.5614 |
963,844.9201 |
0.5564 |
0.5499 |
0.5844 |
0.5781 |
| 2023-10-29 |
0.5536 |
577,750.2614 |
0.5443 |
0.5408 |
0.5619 |
0.5588 |
| 2023-10-28 |
0.5458 |
320,999.9845 |
0.5432 |
0.5410 |
0.5507 |
0.5473 |
| 2023-10-27 |
0.5495 |
932,573.1586 |
0.5537 |
0.5350 |
0.5592 |
0.5450 |
| 2023-10-26 |
0.5547 |
1,288,879.3788 |
0.5555 |
0.5428 |
0.5701 |
0.5520 |
| 2023-10-25 |
0.5543 |
1,163,614.2799 |
0.5590 |
0.5407 |
0.5642 |
0.5543 |
| 2023-10-24 |
0.5570 |
3,284,501.4919 |
0.5481 |
0.5340 |
0.5867 |
0.5601 |
| 2023-10-23 |
0.5286 |
1,144,494.8245 |
0.5229 |
0.5200 |
0.5400 |
0.5396 |
| 2023-10-22 |
0.5196 |
561,305.7540 |
0.5210 |
0.5121 |
0.5241 |
0.5176 |
| 2023-10-21 |
0.5193 |
506,453.6165 |
0.5142 |
0.5111 |
0.5328 |
0.5217 |
| 2023-10-20 |
0.5182 |
1,675,085.3099 |
0.5197 |
0.5087 |
0.5306 |
0.5226 |
| 2023-10-19 |
0.4822 |
1,117,283.8743 |
0.4878 |
0.4775 |
0.4893 |
0.4886 |
| 2023-10-18 |
0.4897 |
566,709.1064 |
0.4907 |
0.4867 |
0.4923 |
0.4889 |
| 2023-10-17 |
0.4910 |
1,203,969.2951 |
0.4978 |
0.4836 |
0.4979 |
0.4932 |
| 2023-10-16 |
0.4939 |
1,503,008.5153 |
0.4874 |
0.4846 |
0.5115 |
0.4951 |
| 2023-10-15 |
0.4872 |
337,517.3644 |
0.4865 |
0.4851 |
0.4902 |
0.4883 |