Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
2.5884 |
2,708,417.0974 |
2.5384 |
2.5016 |
2.6821 |
2.6094 |
| 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 |
| 2024-11-03 |
0.4981 |
1,552,624.4724 |
0.5101 |
0.4915 |
0.5103 |
0.5028 |
| 2024-11-02 |
0.5118 |
439,262.3416 |
0.5153 |
0.5069 |
0.5161 |
0.5082 |
| 2024-11-01 |
0.5168 |
2,623,060.0537 |
0.5108 |
0.5038 |
0.5244 |
0.5191 |
| 2024-10-31 |
0.5134 |
1,647,260.0393 |
0.5233 |
0.5035 |
0.5241 |
0.5100 |
| 2024-10-30 |
0.5244 |
1,325,769.3205 |
0.5287 |
0.5199 |
0.5287 |
0.5244 |
| 2024-10-29 |
0.5261 |
943,614.9830 |
0.5198 |
0.5193 |
0.5307 |
0.5302 |
| 2024-10-28 |
0.5184 |
1,885,837.5115 |
0.5174 |
0.5119 |
0.5217 |
0.5199 |
| 2024-10-27 |
0.5144 |
399,622.0292 |
0.5132 |
0.5125 |
0.5182 |
0.5175 |
| 2024-10-26 |
0.5104 |
377,935.6918 |
0.5020 |
0.4995 |
0.5152 |
0.5130 |
| 2024-10-25 |
0.5219 |
1,516,586.0574 |
0.5316 |
0.5105 |
0.5322 |
0.5145 |
| 2024-10-24 |
0.5289 |
1,599,514.6280 |
0.5267 |
0.5242 |
0.5332 |
0.5321 |
| 2024-10-23 |
0.5255 |
1,514,528.2678 |
0.5342 |
0.5124 |
0.5346 |
0.5241 |
| 2024-10-22 |
0.5404 |
1,728,615.8376 |
0.5467 |
0.5305 |
0.5499 |
0.5334 |
| 2024-10-21 |
0.5508 |
1,576,557.9470 |
0.5487 |
0.5422 |
0.5607 |
0.5467 |
| 2024-10-20 |
0.5414 |
224,648.4650 |
0.5441 |
0.5382 |
0.5453 |
0.5453 |
| 2024-10-19 |
0.5458 |
79,957.8889 |
0.5472 |
0.5410 |
0.5500 |
0.5422 |
| 2024-10-18 |
0.5474 |
1,016,220.0284 |
0.5441 |
0.5400 |
0.5528 |
0.5466 |
| 2024-10-17 |
0.5546 |
1,924,108.8404 |
0.5490 |
0.5421 |
0.5664 |
0.5440 |
| 2024-10-16 |
0.5443 |
1,178,643.6177 |
0.5422 |
0.5380 |
0.5541 |
0.5524 |