Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-12-20 |
2.2107 |
3,849,411.0571 |
2.2418 |
1.9630 |
2.3573 |
2.2758 |
| 2024-12-19 |
2.2899 |
3,234,275.6063 |
2.3080 |
2.1606 |
2.4336 |
2.2229 |
| 2024-12-18 |
2.4375 |
3,088,501.2916 |
2.5640 |
2.2360 |
2.5923 |
2.3500 |
| 2024-12-17 |
2.6411 |
2,836,751.0163 |
2.4879 |
2.4422 |
2.7279 |
2.6433 |
| 2024-12-16 |
2.3925 |
897,491.1349 |
2.4475 |
2.3356 |
2.4713 |
2.4401 |
| 2024-12-15 |
2.4178 |
1,177,987.2155 |
2.3980 |
2.3686 |
2.4501 |
2.4030 |
| 2024-12-14 |
2.4406 |
712,162.9690 |
2.4214 |
2.3682 |
2.5310 |
2.4044 |
| 2024-12-13 |
2.3943 |
801,077.3319 |
2.3446 |
2.2859 |
2.4784 |
2.4339 |
| 2024-12-12 |
2.4309 |
2,932,824.4235 |
2.3975 |
2.3171 |
2.4833 |
2.3501 |
| 2024-12-11 |
2.3649 |
3,578,486.5830 |
2.3690 |
2.2348 |
2.4722 |
2.4096 |
| 2024-12-10 |
2.0933 |
8,655,994.3025 |
2.2115 |
1.9014 |
2.2748 |
2.2313 |
| 2024-12-09 |
2.4257 |
3,681,716.5887 |
2.6004 |
2.3449 |
2.6066 |
2.4099 |
| 2024-12-08 |
2.5682 |
2,618,543.4487 |
2.6102 |
2.4889 |
2.6488 |
2.5670 |
| 2024-12-07 |
2.4705 |
1,157,281.5435 |
2.4133 |
2.3801 |
2.5706 |
2.4888 |
| 2024-12-06 |
2.3463 |
4,754,729.1465 |
2.2486 |
2.2334 |
2.4654 |
2.4068 |
| 2024-12-05 |
2.3267 |
5,369,475.6150 |
2.3589 |
2.1805 |
2.4958 |
2.2537 |
| 2024-12-04 |
2.5137 |
5,402,558.6118 |
2.5384 |
2.3271 |
2.6821 |
2.3902 |
| 2024-12-03 |
2.5643 |
10,841,319.6672 |
2.7148 |
2.2892 |
2.9110 |
2.5126 |
| 2024-12-02 |
2.3992 |
11,147,018.1385 |
2.2997 |
2.2181 |
2.8713 |
2.7684 |
| 2024-12-01 |
1.9503 |
5,080,744.4690 |
1.9536 |
1.8442 |
2.2121 |
2.1600 |
| 2024-11-30 |
1.8631 |
7,109,800.4002 |
1.8025 |
1.7688 |
1.9589 |
1.9181 |
| 2024-11-29 |
1.6390 |
3,544,476.1037 |
1.5376 |
1.5288 |
1.7766 |
1.7457 |
| 2024-11-28 |
1.4646 |
3,876,790.2157 |
1.4724 |
1.4316 |
1.4931 |
1.4931 |
| 2024-11-27 |
1.4355 |
7,447,027.1105 |
1.4007 |
1.3540 |
1.5045 |
1.4820 |
| 2024-11-26 |
1.3836 |
11,605,770.6394 |
1.4137 |
1.2861 |
1.4591 |
1.3442 |
| 2024-11-25 |
1.4532 |
7,319,236.5582 |
1.4316 |
1.3550 |
1.5380 |
1.4445 |
| 2024-11-24 |
1.3667 |
7,896,602.8637 |
1.4658 |
1.2810 |
1.5107 |
1.3356 |
| 2024-11-23 |
1.5541 |
9,947,992.0940 |
1.4811 |
1.4234 |
1.6313 |
1.4866 |
| 2024-11-22 |
1.3842 |
10,908,824.1820 |
1.2488 |
1.2488 |
1.5001 |
1.4802 |
| 2024-11-21 |
1.1350 |
7,884,054.5273 |
1.1046 |
1.0779 |
1.2385 |
1.1812 |
| 2024-11-20 |
1.1110 |
5,752,525.4218 |
1.1015 |
1.0570 |
1.1518 |
1.0885 |
| 2024-11-19 |
1.1042 |
4,179,883.7733 |
1.1207 |
1.0695 |
1.1460 |
1.0932 |
| 2024-11-18 |
1.1316 |
7,659,481.7312 |
1.0563 |
1.0563 |
1.1860 |
1.1264 |
| 2024-11-17 |
1.0706 |
9,767,579.0417 |
1.1200 |
1.0042 |
1.1583 |
1.0896 |
| 2024-11-16 |
1.0995 |
20,824,053.8510 |
0.8919 |
0.8792 |
1.2851 |
1.1322 |
| 2024-11-15 |
0.8513 |
12,113,914.4159 |
0.7718 |
0.7706 |
0.9263 |
0.9207 |
| 2024-11-14 |
0.7213 |
4,869,246.6622 |
0.6857 |
0.6835 |
0.7869 |
0.7863 |
| 2024-11-13 |
0.6904 |
5,461,935.0637 |
0.7052 |
0.6406 |
0.7482 |
0.6875 |
| 2024-11-12 |
0.6477 |
9,998,316.7408 |
0.6215 |
0.5974 |
0.7037 |
0.6666 |
| 2024-11-11 |
0.5881 |
3,520,505.6705 |
0.5890 |
0.5709 |
0.6182 |
0.6141 |
| 2024-11-10 |
0.5806 |
1,554,443.8872 |
0.5589 |
0.5567 |
0.5929 |
0.5867 |
| 2024-11-09 |
0.5528 |
1,079,422.5439 |
0.5544 |
0.5452 |
0.5566 |
0.5497 |
| 2024-11-08 |
0.5505 |
846,035.1551 |
0.5562 |
0.5424 |
0.5594 |
0.5479 |
| 2024-11-07 |
0.5528 |
1,208,231.6941 |
0.5402 |
0.5384 |
0.5782 |
0.5537 |
| 2024-11-06 |
0.5329 |
1,736,711.9719 |
0.5149 |
0.5145 |
0.5430 |
0.5311 |
| 2024-11-05 |
0.5101 |
6,537,089.3545 |
0.5039 |
0.5018 |
0.5171 |
0.5106 |
| 2024-11-04 |
0.5073 |
1,767,817.1204 |
0.5022 |
0.5006 |
0.5144 |
0.5065 |