Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-07 |
2.3339 |
1,237,867.0447 |
2.4198 |
2.2583 |
2.4657 |
2.2857 |
| 2025-01-06 |
2.4025 |
701,063.7532 |
2.3990 |
2.3691 |
2.4601 |
2.4229 |
| 2025-01-05 |
2.3822 |
664,884.7118 |
2.4193 |
2.3297 |
2.4287 |
2.4033 |
| 2025-01-04 |
2.4591 |
1,140,273.5212 |
2.4600 |
2.4012 |
2.5089 |
2.4201 |
| 2025-01-03 |
2.4431 |
1,319,589.5372 |
2.4045 |
2.3961 |
2.4800 |
2.4503 |
| 2025-01-02 |
2.4059 |
1,949,145.5090 |
2.3368 |
2.3368 |
2.4525 |
2.4073 |
| 2025-01-01 |
2.1689 |
391,113.3580 |
2.0856 |
2.0856 |
2.2824 |
2.2543 |
| 2024-12-31 |
2.1006 |
740,615.2263 |
2.0436 |
2.0215 |
2.1486 |
2.0897 |
| 2024-12-30 |
2.0595 |
1,057,141.0409 |
2.0860 |
2.0000 |
2.1517 |
2.1227 |
| 2024-12-29 |
2.1476 |
181,895.9063 |
2.1809 |
2.0738 |
2.1926 |
2.0904 |
| 2024-12-28 |
2.1687 |
111,218.8193 |
2.1473 |
2.1462 |
2.2026 |
2.1958 |
| 2024-12-27 |
2.1564 |
797,022.7104 |
2.1701 |
2.1189 |
2.2384 |
2.1590 |
| 2024-12-26 |
2.1753 |
752,168.6330 |
2.3132 |
2.1298 |
2.3140 |
2.1496 |
| 2024-12-25 |
2.2966 |
348,695.5281 |
2.3211 |
2.2654 |
2.3362 |
2.3056 |
| 2024-12-24 |
2.2975 |
485,201.9499 |
2.2562 |
2.2155 |
2.3528 |
2.3124 |
| 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 |