Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-15 |
0.5065 |
617,464.3035 |
0.5003 |
0.4969 |
0.5172 |
0.5143 |
| 2024-05-14 |
0.5064 |
841,652.0707 |
0.5053 |
0.4975 |
0.5136 |
0.5044 |
| 2024-05-13 |
0.5030 |
1,563,752.2994 |
0.4997 |
0.4867 |
0.5122 |
0.5077 |
| 2024-05-12 |
0.5046 |
254,266.3410 |
0.5059 |
0.5008 |
0.5087 |
0.5012 |
| 2024-05-11 |
0.5041 |
137,827.0591 |
0.5023 |
0.5008 |
0.5079 |
0.5069 |
| 2024-05-10 |
0.5100 |
766,850.0024 |
0.5210 |
0.4975 |
0.5210 |
0.5010 |
| 2024-05-09 |
0.5171 |
526,767.1257 |
0.5173 |
0.5092 |
0.5239 |
0.5179 |
| 2024-05-08 |
0.5225 |
1,729,835.3420 |
0.5246 |
0.5172 |
0.5304 |
0.5265 |
| 2024-05-07 |
0.5382 |
1,227,237.1725 |
0.5380 |
0.5321 |
0.5442 |
0.5413 |
| 2024-05-06 |
0.5404 |
1,480,871.2030 |
0.5298 |
0.5276 |
0.5700 |
0.5467 |
| 2024-05-05 |
0.5302 |
441,584.2825 |
0.5298 |
0.5253 |
0.5334 |
0.5307 |
| 2024-05-04 |
0.5342 |
117,377.1472 |
0.5317 |
0.5278 |
0.5386 |
0.5331 |
| 2024-05-03 |
0.5225 |
1,925,413.9425 |
0.5169 |
0.5149 |
0.5301 |
0.5301 |
| 2024-05-02 |
0.5173 |
1,483,603.1381 |
0.5192 |
0.5078 |
0.5245 |
0.5204 |
| 2024-05-01 |
0.5007 |
1,056,598.7943 |
0.5010 |
0.4789 |
0.5204 |
0.5156 |
| 2024-04-30 |
0.5047 |
881,173.8095 |
0.5178 |
0.4881 |
0.5178 |
0.4997 |
| 2024-04-29 |
0.5095 |
1,400,272.6338 |
0.5111 |
0.4983 |
0.5170 |
0.5148 |
| 2024-04-28 |
0.5201 |
213,785.3721 |
0.5179 |
0.5177 |
0.5246 |
0.5187 |
| 2024-04-27 |
0.5163 |
233,837.6321 |
0.5261 |
0.5081 |
0.5261 |
0.5189 |
| 2024-04-26 |
0.5246 |
1,113,465.9189 |
0.5266 |
0.5145 |
0.5356 |
0.5273 |
| 2024-04-25 |
0.5254 |
1,573,434.9846 |
0.5271 |
0.5145 |
0.5314 |
0.5298 |
| 2024-04-24 |
0.5386 |
1,593,820.5222 |
0.5449 |
0.5247 |
0.5509 |
0.5312 |
| 2024-04-23 |
0.5487 |
1,931,034.6262 |
0.5561 |
0.5419 |
0.5574 |
0.5503 |
| 2024-04-22 |
0.5360 |
1,486,058.9825 |
0.5246 |
0.5225 |
0.5539 |
0.5509 |
| 2024-04-21 |
0.5261 |
556,202.7215 |
0.5263 |
0.5208 |
0.5364 |
0.5275 |
| 2024-04-20 |
0.5176 |
476,448.1532 |
0.5029 |
0.5008 |
0.5285 |
0.5277 |
| 2024-04-19 |
0.4991 |
1,464,191.5720 |
0.5024 |
0.4675 |
0.5066 |
0.5054 |
| 2024-04-18 |
0.4980 |
1,357,945.0680 |
0.4951 |
0.4851 |
0.5056 |
0.5016 |
| 2024-04-17 |
0.4914 |
1,390,355.1327 |
0.4962 |
0.4726 |
0.5070 |
0.4829 |
| 2024-04-16 |
0.4943 |
973,056.1187 |
0.4976 |
0.4803 |
0.5019 |
0.4946 |
| 2024-04-15 |
0.5089 |
2,834,423.7768 |
0.5031 |
0.4871 |
0.5191 |
0.4903 |
| 2024-04-14 |
0.4793 |
10,969,720.7977 |
0.4789 |
0.4650 |
0.4990 |
0.4856 |
| 2024-04-13 |
0.4790 |
3,147,641.4684 |
0.5466 |
0.4140 |
0.5486 |
0.4609 |
| 2024-04-12 |
0.5753 |
4,490,719.9129 |
0.6085 |
0.4906 |
0.6159 |
0.5348 |
| 2024-04-11 |
0.6154 |
3,005,564.0778 |
0.6170 |
0.6035 |
0.6224 |
0.6093 |
| 2024-04-10 |
0.6098 |
1,386,961.0303 |
0.6142 |
0.5936 |
0.6207 |
0.6184 |
| 2024-04-09 |
0.6186 |
1,362,013.7105 |
0.6153 |
0.6019 |
0.6437 |
0.6232 |
| 2024-04-08 |
0.6080 |
1,279,993.6438 |
0.5948 |
0.5886 |
0.6266 |
0.6210 |
| 2024-04-07 |
0.5987 |
1,705,313.5610 |
0.5934 |
0.5929 |
0.6033 |
0.5962 |
| 2024-04-06 |
0.5909 |
687,089.7885 |
0.5874 |
0.5858 |
0.5973 |
0.5909 |
| 2024-04-05 |
0.5817 |
1,171,317.8333 |
0.5940 |
0.5690 |
0.5942 |
0.5874 |
| 2024-04-04 |
0.5911 |
2,692,504.9928 |
0.5744 |
0.5625 |
0.6183 |
0.5900 |
| 2024-04-03 |
0.5824 |
942,251.5122 |
0.5854 |
0.5670 |
0.5938 |
0.5739 |
| 2024-04-02 |
0.5930 |
1,949,268.1277 |
0.6113 |
0.5800 |
0.6186 |
0.5903 |
| 2024-04-01 |
0.6101 |
801,841.7744 |
0.6297 |
0.5950 |
0.6341 |
0.6093 |
| 2024-03-31 |
0.6263 |
120,653.8281 |
0.6218 |
0.6213 |
0.6307 |
0.6286 |
| 2024-03-30 |
0.6275 |
753,907.7548 |
0.6305 |
0.6183 |
0.6378 |
0.6207 |
| 2024-03-29 |
0.6225 |
1,555,404.9626 |
0.6250 |
0.6091 |
0.6460 |
0.6256 |
| 2024-03-28 |
0.6209 |
858,503.7740 |
0.6121 |
0.6037 |
0.6379 |
0.6347 |
| 2024-03-27 |
0.6194 |
717,619.0560 |
0.6323 |
0.6065 |
0.6351 |
0.6148 |