Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-14 |
0.4857 |
447,420.0146 |
0.4851 |
0.4837 |
0.4883 |
0.4867 |
| 2023-10-13 |
0.4822 |
785,035.0479 |
0.4831 |
0.4788 |
0.4852 |
0.4841 |
| 2023-10-12 |
0.4807 |
1,043,734.6921 |
0.4886 |
0.4737 |
0.4886 |
0.4828 |
| 2023-10-11 |
0.4869 |
1,025,196.8461 |
0.4963 |
0.4790 |
0.4976 |
0.4860 |
| 2023-10-10 |
0.4972 |
628,027.6953 |
0.5025 |
0.4920 |
0.5025 |
0.4996 |
| 2023-10-09 |
0.5038 |
1,270,304.9938 |
0.5175 |
0.4863 |
0.5201 |
0.5025 |
| 2023-10-08 |
0.5195 |
238,357.8992 |
0.5216 |
0.5155 |
0.5234 |
0.5184 |
| 2023-10-07 |
0.5225 |
233,325.4235 |
0.5256 |
0.5199 |
0.5258 |
0.5216 |
| 2023-10-06 |
0.5223 |
726,751.3147 |
0.5227 |
0.5170 |
0.5272 |
0.5263 |
| 2023-10-05 |
0.5245 |
1,143,266.0238 |
0.5321 |
0.5161 |
0.5321 |
0.5227 |
| 2023-10-04 |
0.5319 |
2,251,322.2889 |
0.5389 |
0.5188 |
0.5425 |
0.5319 |
| 2023-10-03 |
0.5206 |
3,315,729.4906 |
0.5122 |
0.5060 |
0.5479 |
0.5412 |
| 2023-10-02 |
0.5198 |
1,673,919.0746 |
0.5242 |
0.5047 |
0.5268 |
0.5164 |
| 2023-10-01 |
0.5186 |
741,668.8335 |
0.5146 |
0.5139 |
0.5229 |
0.5174 |
| 2023-09-30 |
0.5172 |
742,999.3091 |
0.5215 |
0.5140 |
0.5217 |
0.5179 |
| 2023-09-29 |
0.5235 |
1,296,615.5388 |
0.5099 |
0.5064 |
0.5492 |
0.5341 |
| 2023-09-28 |
0.5008 |
1,010,097.3484 |
0.4995 |
0.4955 |
0.5099 |
0.5083 |
| 2023-09-27 |
0.5019 |
992,696.4848 |
0.5021 |
0.4970 |
0.5073 |
0.5049 |
| 2023-09-26 |
0.5027 |
1,279,792.1511 |
0.5055 |
0.4965 |
0.5073 |
0.4989 |
| 2023-09-25 |
0.4997 |
1,139,455.3243 |
0.5023 |
0.4915 |
0.5071 |
0.5050 |
| 2023-09-24 |
0.5085 |
373,060.7816 |
0.5077 |
0.5048 |
0.5111 |
0.5048 |
| 2023-09-23 |
0.5106 |
516,844.2752 |
0.5122 |
0.5082 |
0.5136 |
0.5085 |
| 2023-09-22 |
0.5112 |
884,817.4127 |
0.5071 |
0.5041 |
0.5168 |
0.5118 |
| 2023-09-21 |
0.5101 |
1,148,899.5811 |
0.5213 |
0.5005 |
0.5214 |
0.5076 |
| 2023-09-20 |
0.5166 |
1,224,033.1714 |
0.5139 |
0.5075 |
0.5257 |
0.5162 |
| 2023-09-19 |
0.5089 |
1,766,415.0680 |
0.5030 |
0.5008 |
0.5165 |
0.5132 |
| 2023-09-18 |
0.4974 |
1,586,091.2390 |
0.4924 |
0.4872 |
0.5074 |
0.5030 |
| 2023-09-17 |
0.4967 |
1,402,089.3677 |
0.4998 |
0.4896 |
0.5004 |
0.4919 |
| 2023-09-16 |
0.5006 |
1,675,237.1661 |
0.5007 |
0.4971 |
0.5035 |
0.5020 |
| 2023-09-15 |
0.4958 |
2,084,821.9142 |
0.4891 |
0.4881 |
0.5078 |
0.5000 |
| 2023-09-14 |
0.4858 |
1,341,473.3442 |
0.4830 |
0.4802 |
0.4939 |
0.4919 |
| 2023-09-13 |
0.4817 |
1,836,898.6648 |
0.4801 |
0.4727 |
0.4893 |
0.4820 |
| 2023-09-12 |
0.4781 |
1,528,803.6836 |
0.4743 |
0.4702 |
0.4863 |
0.4826 |
| 2023-09-11 |
0.4787 |
1,780,638.6143 |
0.4971 |
0.4589 |
0.4982 |
0.4714 |
| 2023-09-10 |
0.4989 |
377,994.7007 |
0.5039 |
0.4936 |
0.5039 |
0.4997 |
| 2023-09-09 |
0.5037 |
624,787.9334 |
0.5048 |
0.5016 |
0.5048 |
0.5039 |
| 2023-09-08 |
0.5025 |
551,337.1146 |
0.5051 |
0.4949 |
0.5076 |
0.5055 |
| 2023-09-07 |
0.4999 |
277,487.1804 |
0.5033 |
0.4969 |
0.5044 |
0.5012 |
| 2023-09-06 |
0.4994 |
1,017,438.6646 |
0.5054 |
0.4915 |
0.5059 |
0.4989 |
| 2023-09-05 |
0.5037 |
422,785.1406 |
0.5084 |
0.4993 |
0.5084 |
0.5041 |
| 2023-09-04 |
0.5045 |
628,871.4347 |
0.5047 |
0.4973 |
0.5124 |
0.5082 |
| 2023-09-03 |
0.5039 |
804,384.6609 |
0.4991 |
0.4973 |
0.5106 |
0.5056 |
| 2023-09-02 |
0.4974 |
450,169.5468 |
0.4979 |
0.4946 |
0.5027 |
0.4992 |
| 2023-09-01 |
0.5039 |
966,410.1160 |
0.5108 |
0.4870 |
0.5118 |
0.4900 |
| 2023-08-31 |
0.5178 |
1,170,352.2928 |
0.5284 |
0.4950 |
0.5288 |
0.5109 |
| 2023-08-30 |
0.5304 |
1,085,784.3108 |
0.5400 |
0.5217 |
0.5404 |
0.5260 |
| 2023-08-29 |
0.5298 |
2,052,584.2910 |
0.5231 |
0.5134 |
0.5488 |
0.5415 |
| 2023-08-28 |
0.5185 |
1,671,452.6832 |
0.5238 |
0.5108 |
0.5241 |
0.5223 |
| 2023-08-27 |
0.5265 |
1,124,157.5295 |
0.5233 |
0.5222 |
0.5305 |
0.5246 |
| 2023-08-26 |
0.5239 |
762,680.0743 |
0.5258 |
0.5183 |
0.5276 |
0.5258 |