Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-16 |
0.5443 |
1,178,643.6177 |
0.5422 |
0.5380 |
0.5541 |
0.5524 |
| 2024-10-15 |
0.5452 |
1,754,533.9410 |
0.5300 |
0.5270 |
0.5552 |
0.5434 |
| 2024-10-14 |
0.5443 |
1,387,053.7783 |
0.5300 |
0.5286 |
0.5523 |
0.5471 |
| 2024-10-13 |
0.5346 |
208,720.8199 |
0.5388 |
0.5259 |
0.5388 |
0.5267 |
| 2024-10-12 |
0.5392 |
283,822.0920 |
0.5392 |
0.5357 |
0.5433 |
0.5402 |
| 2024-10-11 |
0.5380 |
1,107,400.5408 |
0.5309 |
0.5302 |
0.5415 |
0.5415 |
| 2024-10-10 |
0.5308 |
1,083,502.1758 |
0.5248 |
0.5234 |
0.5433 |
0.5375 |
| 2024-10-09 |
0.5302 |
900,126.2606 |
0.5328 |
0.5230 |
0.5343 |
0.5245 |
| 2024-10-08 |
0.5293 |
287,388.5330 |
0.5287 |
0.5244 |
0.5338 |
0.5275 |
| 2024-10-07 |
0.5396 |
880,580.2669 |
0.5343 |
0.5311 |
0.5460 |
0.5439 |
| 2024-10-06 |
0.5323 |
424,263.3245 |
0.5293 |
0.5284 |
0.5369 |
0.5328 |
| 2024-10-05 |
0.5309 |
356,805.5221 |
0.5329 |
0.5266 |
0.5350 |
0.5292 |
| 2024-10-04 |
0.5221 |
1,208,102.9980 |
0.5216 |
0.5153 |
0.5289 |
0.5226 |
| 2024-10-03 |
0.5277 |
5,465,099.6027 |
0.5363 |
0.5075 |
0.5443 |
0.5270 |
| 2024-10-02 |
0.5664 |
5,554,716.9915 |
0.5965 |
0.5289 |
0.6070 |
0.5334 |
| 2024-10-01 |
0.6122 |
3,384,968.7826 |
0.6118 |
0.5786 |
0.6338 |
0.6134 |
| 2024-09-30 |
0.6408 |
1,640,803.8425 |
0.6419 |
0.6174 |
0.6547 |
0.6249 |
| 2024-09-29 |
0.6403 |
5,549,960.6284 |
0.6144 |
0.6081 |
0.6647 |
0.6471 |
| 2024-09-28 |
0.6131 |
9,646,636.5260 |
0.5897 |
0.5864 |
0.6260 |
0.6221 |
| 2024-09-27 |
0.5899 |
418,201.6568 |
0.5901 |
0.5840 |
0.5970 |
0.5861 |
| 2024-09-26 |
0.5887 |
886,765.0933 |
0.5834 |
0.5750 |
0.5966 |
0.5901 |
| 2024-09-25 |
0.5901 |
276,280.5819 |
0.5917 |
0.5837 |
0.5951 |
0.5847 |
| 2024-09-24 |
0.5853 |
1,168,843.1250 |
0.5853 |
0.5820 |
0.5909 |
0.5903 |
| 2024-09-23 |
0.5880 |
416,764.5485 |
0.5875 |
0.5797 |
0.5941 |
0.5853 |
| 2024-09-22 |
0.5960 |
174,773.0927 |
0.5980 |
0.5864 |
0.6055 |
0.5879 |
| 2024-09-21 |
0.5977 |
523,470.3842 |
0.5850 |
0.5806 |
0.6132 |
0.5961 |
| 2024-09-20 |
0.5827 |
1,303,090.8970 |
0.5871 |
0.5761 |
0.5929 |
0.5863 |
| 2024-09-19 |
0.5877 |
1,658,328.2774 |
0.5858 |
0.5825 |
0.5945 |
0.5880 |
| 2024-09-18 |
0.5727 |
525,001.5745 |
0.5837 |
0.5629 |
0.5837 |
0.5804 |
| 2024-09-17 |
0.5877 |
1,022,651.7391 |
0.5865 |
0.5806 |
0.5940 |
0.5858 |
| 2024-09-16 |
0.5720 |
374,215.7953 |
0.5712 |
0.5607 |
0.5824 |
0.5791 |
| 2024-09-15 |
0.5889 |
286,218.8389 |
0.5958 |
0.5818 |
0.5958 |
0.5833 |
| 2024-09-14 |
0.5850 |
2,063,846.5382 |
0.5718 |
0.5710 |
0.5944 |
0.5924 |
| 2024-09-13 |
0.5694 |
2,468,260.1688 |
0.5630 |
0.5564 |
0.5744 |
0.5733 |
| 2024-09-12 |
0.5556 |
3,846,901.3601 |
0.5353 |
0.5342 |
0.5880 |
0.5627 |
| 2024-09-11 |
0.5345 |
432,768.7502 |
0.5409 |
0.5254 |
0.5409 |
0.5376 |
| 2024-09-10 |
0.5383 |
810,314.3426 |
0.5394 |
0.5342 |
0.5420 |
0.5378 |
| 2024-09-09 |
0.5319 |
882,092.2891 |
0.5298 |
0.5271 |
0.5394 |
0.5383 |
| 2024-09-08 |
0.5270 |
228,704.3565 |
0.5248 |
0.5220 |
0.5320 |
0.5247 |
| 2024-09-07 |
0.5261 |
446,577.2281 |
0.5205 |
0.5201 |
0.5323 |
0.5250 |
| 2024-09-06 |
0.5336 |
1,736,111.3908 |
0.5449 |
0.5157 |
0.5477 |
0.5190 |
| 2024-09-05 |
0.5508 |
774,233.1364 |
0.5582 |
0.5405 |
0.5600 |
0.5452 |
| 2024-09-04 |
0.5540 |
1,494,282.6778 |
0.5577 |
0.5328 |
0.5663 |
0.5605 |
| 2024-09-03 |
0.5648 |
653,677.0439 |
0.5679 |
0.5578 |
0.5727 |
0.5660 |
| 2024-09-02 |
0.5539 |
530,056.5183 |
0.5470 |
0.5445 |
0.5621 |
0.5613 |
| 2024-09-01 |
0.5580 |
323,820.6900 |
0.5668 |
0.5523 |
0.5670 |
0.5602 |
| 2024-08-31 |
0.5676 |
221,185.4954 |
0.5669 |
0.5626 |
0.5724 |
0.5663 |
| 2024-08-30 |
0.5602 |
2,157,040.0418 |
0.5622 |
0.5465 |
0.5677 |
0.5624 |
| 2024-08-29 |
0.5735 |
1,519,051.0463 |
0.5698 |
0.5588 |
0.5774 |
0.5621 |
| 2024-08-28 |
0.5687 |
2,988,773.0084 |
0.5666 |
0.5561 |
0.5848 |
0.5714 |