Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-10 |
0.3831 |
937,862.4016 |
0.3818 |
0.3771 |
0.3879 |
0.3831 |
| 2023-02-09 |
0.3925 |
2,618,934.9745 |
0.3979 |
0.3727 |
0.4091 |
0.3807 |
| 2023-02-08 |
0.4001 |
589,542.0456 |
0.4038 |
0.3940 |
0.4061 |
0.3986 |
| 2023-02-07 |
0.3959 |
1,323,895.4191 |
0.3922 |
0.3904 |
0.4028 |
0.4013 |
| 2023-02-06 |
0.3990 |
1,078,687.8951 |
0.3986 |
0.3942 |
0.4037 |
0.4026 |
| 2023-02-05 |
0.4018 |
1,486,839.9519 |
0.4108 |
0.3951 |
0.4121 |
0.3972 |
| 2023-02-04 |
0.4117 |
432,276.1967 |
0.4118 |
0.4079 |
0.4205 |
0.4150 |
| 2023-02-03 |
0.4099 |
1,205,701.1676 |
0.4102 |
0.4058 |
0.4138 |
0.4112 |
| 2023-02-02 |
0.4137 |
1,124,787.9456 |
0.4135 |
0.4087 |
0.4195 |
0.4098 |
| 2023-02-01 |
0.4051 |
1,577,373.8053 |
0.4059 |
0.3969 |
0.4162 |
0.4148 |
| 2023-01-31 |
0.4019 |
3,712,610.5482 |
0.3936 |
0.3884 |
0.4116 |
0.4062 |
| 2023-01-30 |
0.4006 |
2,034,679.6078 |
0.4135 |
0.3863 |
0.4222 |
0.3911 |
| 2023-01-29 |
0.4128 |
693,100.9037 |
0.4080 |
0.4068 |
0.4175 |
0.4125 |
| 2023-01-28 |
0.4107 |
711,992.6167 |
0.4130 |
0.4058 |
0.4171 |
0.4072 |
| 2023-01-27 |
0.4068 |
1,099,674.3124 |
0.4092 |
0.3993 |
0.4135 |
0.4116 |
| 2023-01-26 |
0.4115 |
3,511,957.4792 |
0.4172 |
0.4057 |
0.4180 |
0.4116 |
| 2023-01-25 |
0.4066 |
2,187,459.4955 |
0.4079 |
0.3970 |
0.4199 |
0.4188 |
| 2023-01-24 |
0.4197 |
3,807,830.2118 |
0.4235 |
0.4030 |
0.4312 |
0.4050 |
| 2023-01-23 |
0.4213 |
4,682,338.1007 |
0.4006 |
0.3999 |
0.4335 |
0.4284 |
| 2023-01-22 |
0.4042 |
1,523,409.2467 |
0.4034 |
0.3965 |
0.4123 |
0.4013 |
| 2023-01-21 |
0.4093 |
2,703,421.8024 |
0.4130 |
0.3969 |
0.4165 |
0.4115 |
| 2023-01-20 |
0.3961 |
1,540,693.8943 |
0.3931 |
0.3862 |
0.4142 |
0.4102 |
| 2023-01-19 |
0.3876 |
3,451,361.0697 |
0.3783 |
0.3765 |
0.3967 |
0.3936 |
| 2023-01-18 |
0.3829 |
8,542,225.3276 |
0.3871 |
0.3634 |
0.3965 |
0.3777 |
| 2023-01-17 |
0.3872 |
10,336,542.9501 |
0.3857 |
0.3783 |
0.3987 |
0.3891 |
| 2023-01-16 |
0.3904 |
15,347,750.5809 |
0.3848 |
0.3770 |
0.4064 |
0.3882 |
| 2023-01-15 |
0.3871 |
13,601,268.2556 |
0.3954 |
0.3800 |
0.3969 |
0.3856 |
| 2023-01-14 |
0.3934 |
35,721,046.8833 |
0.3857 |
0.3754 |
0.4091 |
0.3923 |
| 2023-01-13 |
0.3764 |
8,135,819.6291 |
0.3749 |
0.3680 |
0.3870 |
0.3828 |
| 2023-01-12 |
0.3731 |
15,344,716.5817 |
0.3731 |
0.3606 |
0.3817 |
0.3776 |
| 2023-01-11 |
0.3674 |
21,864,454.8479 |
0.3511 |
0.3480 |
0.3788 |
0.3738 |
| 2023-01-10 |
0.3491 |
8,670,064.1577 |
0.3491 |
0.3436 |
0.3542 |
0.3528 |
| 2023-01-09 |
0.3511 |
20,332,207.2176 |
0.3453 |
0.3438 |
0.3578 |
0.3495 |
| 2023-01-08 |
0.3414 |
7,798,090.3048 |
0.3445 |
0.3368 |
0.3452 |
0.3438 |
| 2023-01-07 |
0.3441 |
3,415,543.4115 |
0.3445 |
0.3416 |
0.3462 |
0.3440 |
| 2023-01-06 |
0.3375 |
10,097,837.1149 |
0.3383 |
0.3311 |
0.3463 |
0.3443 |
| 2023-01-05 |
0.3428 |
7,051,234.8927 |
0.3475 |
0.3374 |
0.3489 |
0.3419 |
| 2023-01-04 |
0.3478 |
13,633,058.6405 |
0.3438 |
0.3412 |
0.3530 |
0.3480 |
| 2023-01-03 |
0.3450 |
10,118,104.0759 |
0.3484 |
0.3409 |
0.3524 |
0.3455 |
| 2023-01-02 |
0.3408 |
20,014,119.6057 |
0.3388 |
0.2973 |
0.3556 |
0.3517 |
| 2023-01-01 |
0.3380 |
1,207,564.9185 |
0.3391 |
0.3356 |
0.3402 |
0.3387 |
| 2022-12-31 |
0.3426 |
2,067,436.3133 |
0.3449 |
0.3390 |
0.3454 |
0.3407 |
| 2022-12-30 |
0.3392 |
5,618,610.6725 |
0.3423 |
0.3336 |
0.3461 |
0.3429 |
| 2022-12-29 |
0.3454 |
6,622,504.0588 |
0.3562 |
0.3352 |
0.3580 |
0.3421 |
| 2022-12-28 |
0.3590 |
8,266,230.8417 |
0.3677 |
0.3551 |
0.3689 |
0.3600 |
| 2022-12-27 |
0.3675 |
11,337,056.4060 |
0.3660 |
0.3589 |
0.3731 |
0.3712 |
| 2022-12-26 |
0.3609 |
8,700,698.6553 |
0.3460 |
0.3457 |
0.3700 |
0.3669 |
| 2022-12-25 |
0.3478 |
2,259,877.1244 |
0.3519 |
0.3445 |
0.3520 |
0.3459 |
| 2022-12-24 |
0.3523 |
2,539,927.5100 |
0.3546 |
0.3512 |
0.3546 |
0.3519 |
| 2022-12-23 |
0.3509 |
5,209,078.4687 |
0.3494 |
0.3473 |
0.3553 |
0.3540 |