Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.5132 |
2,401,084.5897 |
0.5375 |
0.4975 |
0.5375 |
0.5101 |
| 2023-03-31 |
0.5353 |
2,568,498.2424 |
0.5321 |
0.5265 |
0.5586 |
0.5383 |
| 2023-03-30 |
0.5366 |
3,151,721.0228 |
0.5424 |
0.5218 |
0.5579 |
0.5336 |
| 2023-03-29 |
0.5526 |
5,355,597.6481 |
0.5149 |
0.5149 |
0.5850 |
0.5502 |
| 2023-03-28 |
0.5004 |
3,917,909.7413 |
0.4790 |
0.4671 |
0.5314 |
0.5265 |
| 2023-03-27 |
0.4661 |
4,510,858.3077 |
0.4480 |
0.4427 |
0.4887 |
0.4766 |
| 2023-03-26 |
0.4556 |
1,807,683.4968 |
0.4431 |
0.4407 |
0.4634 |
0.4502 |
| 2023-03-25 |
0.4468 |
3,905,707.7885 |
0.4262 |
0.4226 |
0.4649 |
0.4510 |
| 2023-03-24 |
0.4270 |
3,172,600.6838 |
0.4441 |
0.4144 |
0.4441 |
0.4229 |
| 2023-03-23 |
0.4341 |
3,587,222.1658 |
0.4213 |
0.4115 |
0.4552 |
0.4450 |
| 2023-03-22 |
0.4408 |
3,457,272.2446 |
0.4692 |
0.4083 |
0.4750 |
0.4218 |
| 2023-03-21 |
0.4202 |
3,395,438.4775 |
0.3732 |
0.3729 |
0.4926 |
0.4613 |
| 2023-03-20 |
0.3805 |
999,298.3961 |
0.3859 |
0.3711 |
0.3912 |
0.3757 |
| 2023-03-19 |
0.3903 |
2,177,776.1932 |
0.3739 |
0.3738 |
0.4001 |
0.3918 |
| 2023-03-18 |
0.3806 |
1,349,697.4311 |
0.3799 |
0.3694 |
0.3900 |
0.3747 |
| 2023-03-17 |
0.3720 |
1,438,053.9431 |
0.3648 |
0.3622 |
0.3827 |
0.3750 |
| 2023-03-16 |
0.3624 |
561,452.6770 |
0.3590 |
0.3566 |
0.3671 |
0.3650 |
| 2023-03-15 |
0.3691 |
982,589.4501 |
0.3727 |
0.3560 |
0.3758 |
0.3618 |
| 2023-03-14 |
0.3755 |
2,332,003.8020 |
0.3724 |
0.3652 |
0.3874 |
0.3731 |
| 2023-03-13 |
0.3683 |
1,546,121.9622 |
0.3715 |
0.3564 |
0.3799 |
0.3738 |
| 2023-03-12 |
0.3573 |
1,316,363.6812 |
0.3639 |
0.3479 |
0.3694 |
0.3688 |
| 2023-03-11 |
0.3672 |
2,817,585.0785 |
0.3700 |
0.3585 |
0.3746 |
0.3631 |
| 2023-03-10 |
0.3670 |
2,574,672.8024 |
0.3708 |
0.3573 |
0.3750 |
0.3693 |
| 2023-03-09 |
0.3853 |
2,569,166.0857 |
0.3890 |
0.3643 |
0.3975 |
0.3742 |
| 2023-03-08 |
0.3919 |
4,593,506.3817 |
0.3803 |
0.3726 |
0.4021 |
0.3924 |
| 2023-03-07 |
0.3744 |
1,029,168.5543 |
0.3696 |
0.3672 |
0.3843 |
0.3822 |
| 2023-03-06 |
0.3656 |
1,170,258.2840 |
0.3668 |
0.3595 |
0.3740 |
0.3710 |
| 2023-03-05 |
0.3727 |
451,289.1476 |
0.3735 |
0.3668 |
0.3775 |
0.3686 |
| 2023-03-04 |
0.3753 |
631,244.4220 |
0.3772 |
0.3682 |
0.3799 |
0.3698 |
| 2023-03-03 |
0.3663 |
1,811,700.4503 |
0.3775 |
0.3515 |
0.3782 |
0.3777 |
| 2023-03-02 |
0.3780 |
1,249,438.5822 |
0.3836 |
0.3740 |
0.3846 |
0.3793 |
| 2023-03-01 |
0.3802 |
1,272,357.3395 |
0.3762 |
0.3729 |
0.3848 |
0.3841 |
| 2023-02-28 |
0.3774 |
1,207,911.7399 |
0.3785 |
0.3722 |
0.3827 |
0.3768 |
| 2023-02-27 |
0.3763 |
2,022,783.9528 |
0.3779 |
0.3711 |
0.3801 |
0.3800 |
| 2023-02-26 |
0.3777 |
274,586.7235 |
0.3779 |
0.3748 |
0.3807 |
0.3791 |
| 2023-02-25 |
0.3738 |
1,588,031.9489 |
0.3783 |
0.3695 |
0.3794 |
0.3775 |
| 2023-02-24 |
0.3835 |
2,928,331.2949 |
0.3884 |
0.3727 |
0.3908 |
0.3734 |
| 2023-02-23 |
0.3916 |
1,575,692.1234 |
0.3956 |
0.3858 |
0.3981 |
0.3893 |
| 2023-02-22 |
0.3892 |
3,478,211.1335 |
0.3919 |
0.3832 |
0.3976 |
0.3959 |
| 2023-02-21 |
0.3917 |
1,506,145.4559 |
0.3986 |
0.3875 |
0.4024 |
0.3915 |
| 2023-02-20 |
0.3996 |
2,488,339.5180 |
0.3864 |
0.3775 |
0.4093 |
0.3981 |
| 2023-02-19 |
0.3920 |
913,793.3447 |
0.3943 |
0.3850 |
0.3981 |
0.3873 |
| 2023-02-18 |
0.3944 |
822,582.5238 |
0.3950 |
0.3916 |
0.3978 |
0.3945 |
| 2023-02-17 |
0.3913 |
1,777,912.6469 |
0.3843 |
0.3813 |
0.4001 |
0.3960 |
| 2023-02-16 |
0.3993 |
1,606,963.9016 |
0.4015 |
0.3912 |
0.4056 |
0.3933 |
| 2023-02-15 |
0.3884 |
1,736,638.1864 |
0.3822 |
0.3759 |
0.4026 |
0.4023 |
| 2023-02-14 |
0.3709 |
1,629,366.2383 |
0.3702 |
0.3648 |
0.3803 |
0.3794 |
| 2023-02-13 |
0.3672 |
2,408,637.0964 |
0.3748 |
0.3616 |
0.3783 |
0.3704 |
| 2023-02-12 |
0.3802 |
389,748.2400 |
0.3835 |
0.3718 |
0.3852 |
0.3757 |
| 2023-02-11 |
0.3823 |
580,934.4243 |
0.3819 |
0.3801 |
0.3842 |
0.3833 |