Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-02 |
0.5171 |
4,636,797.6529 |
0.5068 |
0.5040 |
0.5274 |
0.5232 |
| 2023-06-01 |
0.5073 |
3,640,561.8518 |
0.5171 |
0.5020 |
0.5171 |
0.5087 |
| 2023-05-31 |
0.5135 |
6,796,477.3235 |
0.5209 |
0.5014 |
0.5280 |
0.5132 |
| 2023-05-30 |
0.5075 |
5,447,602.8326 |
0.4946 |
0.4900 |
0.5298 |
0.5192 |
| 2023-05-29 |
0.4838 |
3,423,552.2134 |
0.4825 |
0.4761 |
0.4959 |
0.4935 |
| 2023-05-28 |
0.4767 |
1,278,656.1118 |
0.4718 |
0.4702 |
0.4865 |
0.4826 |
| 2023-05-27 |
0.4714 |
1,896,050.3545 |
0.4689 |
0.4651 |
0.4795 |
0.4704 |
| 2023-05-26 |
0.4634 |
3,022,122.5133 |
0.4539 |
0.4527 |
0.4690 |
0.4666 |
| 2023-05-25 |
0.4508 |
1,505,175.5650 |
0.4531 |
0.4434 |
0.4553 |
0.4524 |
| 2023-05-24 |
0.4553 |
2,433,823.4131 |
0.4652 |
0.4456 |
0.4652 |
0.4532 |
| 2023-05-23 |
0.4624 |
2,296,604.0383 |
0.4618 |
0.4589 |
0.4675 |
0.4634 |
| 2023-05-22 |
0.4591 |
2,454,252.3705 |
0.4577 |
0.4501 |
0.4677 |
0.4610 |
| 2023-05-21 |
0.4616 |
1,963,894.1883 |
0.4688 |
0.4554 |
0.4707 |
0.4620 |
| 2023-05-20 |
0.4660 |
871,341.5944 |
0.4677 |
0.4621 |
0.4695 |
0.4673 |
| 2023-05-19 |
0.4656 |
2,528,078.2942 |
0.4600 |
0.4576 |
0.4759 |
0.4662 |
| 2023-05-18 |
0.4594 |
4,223,883.1504 |
0.4483 |
0.4430 |
0.4730 |
0.4601 |
| 2023-05-17 |
0.4468 |
4,410,875.6696 |
0.4427 |
0.4377 |
0.4614 |
0.4461 |
| 2023-05-16 |
0.4265 |
2,330,835.0576 |
0.4274 |
0.4180 |
0.4385 |
0.4356 |
| 2023-05-15 |
0.4270 |
1,116,570.4977 |
0.4253 |
0.4215 |
0.4303 |
0.4276 |
| 2023-05-14 |
0.4264 |
496,884.0529 |
0.4243 |
0.4213 |
0.4320 |
0.4257 |
| 2023-05-13 |
0.4256 |
340,228.2811 |
0.4303 |
0.4230 |
0.4305 |
0.4247 |
| 2023-05-12 |
0.4266 |
2,693,087.6049 |
0.4209 |
0.4161 |
0.4444 |
0.4288 |
| 2023-05-11 |
0.4203 |
1,494,950.9694 |
0.4303 |
0.4116 |
0.4303 |
0.4208 |
| 2023-05-10 |
0.4269 |
1,689,726.5147 |
0.4286 |
0.4118 |
0.4340 |
0.4316 |
| 2023-05-09 |
0.4245 |
1,237,291.1760 |
0.4282 |
0.4207 |
0.4292 |
0.4262 |
| 2023-05-08 |
0.4284 |
2,527,356.5417 |
0.4487 |
0.4094 |
0.4514 |
0.4284 |
| 2023-05-07 |
0.4568 |
739,180.0020 |
0.4586 |
0.4547 |
0.4602 |
0.4556 |
| 2023-05-06 |
0.4599 |
989,573.4968 |
0.4672 |
0.4512 |
0.4694 |
0.4575 |
| 2023-05-05 |
0.4632 |
1,656,193.2376 |
0.4608 |
0.4544 |
0.4708 |
0.4672 |
| 2023-05-04 |
0.4603 |
911,890.3720 |
0.4633 |
0.4551 |
0.4649 |
0.4608 |
| 2023-05-03 |
0.4572 |
978,138.2926 |
0.4645 |
0.4502 |
0.4654 |
0.4649 |
| 2023-05-02 |
0.4625 |
716,341.6318 |
0.4648 |
0.4578 |
0.4662 |
0.4643 |
| 2023-05-01 |
0.4609 |
507,753.5438 |
0.4707 |
0.4549 |
0.4725 |
0.4629 |
| 2023-04-30 |
0.4759 |
196,868.4596 |
0.4778 |
0.4688 |
0.4822 |
0.4736 |
| 2023-04-29 |
0.4808 |
1,431,272.9061 |
0.4797 |
0.4711 |
0.4884 |
0.4783 |
| 2023-04-28 |
0.4719 |
1,046,457.7598 |
0.4665 |
0.4637 |
0.4828 |
0.4778 |
| 2023-04-27 |
0.4617 |
1,118,350.0152 |
0.4616 |
0.4551 |
0.4700 |
0.4671 |
| 2023-04-26 |
0.4594 |
1,640,197.4453 |
0.4695 |
0.4332 |
0.4826 |
0.4578 |
| 2023-04-25 |
0.4589 |
707,665.5905 |
0.4608 |
0.4511 |
0.4695 |
0.4695 |
| 2023-04-24 |
0.4640 |
865,438.0098 |
0.4652 |
0.4474 |
0.4856 |
0.4625 |
| 2023-04-23 |
0.4635 |
713,015.4951 |
0.4720 |
0.4527 |
0.4721 |
0.4646 |
| 2023-04-22 |
0.4652 |
1,014,244.5040 |
0.4492 |
0.4459 |
0.4761 |
0.4723 |
| 2023-04-21 |
0.4592 |
1,248,499.4116 |
0.4751 |
0.4405 |
0.4790 |
0.4437 |
| 2023-04-20 |
0.4837 |
838,255.0877 |
0.4913 |
0.4652 |
0.4991 |
0.4720 |
| 2023-04-19 |
0.5001 |
3,939,118.9797 |
0.5329 |
0.4633 |
0.5380 |
0.4938 |
| 2023-04-18 |
0.5161 |
760,327.8661 |
0.5110 |
0.5095 |
0.5269 |
0.5231 |
| 2023-04-17 |
0.5112 |
1,004,716.0400 |
0.5210 |
0.5069 |
0.5210 |
0.5106 |
| 2023-04-16 |
0.5205 |
472,066.1569 |
0.5197 |
0.5159 |
0.5245 |
0.5218 |
| 2023-04-15 |
0.5205 |
391,481.7305 |
0.5227 |
0.5170 |
0.5261 |
0.5197 |
| 2023-04-14 |
0.5257 |
1,653,864.0058 |
0.5124 |
0.5115 |
0.5467 |
0.5260 |