Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
0.3902 |
1,216,175.4981 |
0.3902 |
0.3847 |
0.3936 |
0.3921 |
| 2022-06-03 |
0.3956 |
3,413,645.5055 |
0.4053 |
0.3844 |
0.4105 |
0.3899 |
| 2022-06-02 |
0.3972 |
3,115,889.4213 |
0.3977 |
0.3908 |
0.4071 |
0.4035 |
| 2022-06-01 |
0.4034 |
3,368,247.7595 |
0.4215 |
0.3891 |
0.4266 |
0.3960 |
| 2022-05-31 |
0.4184 |
1,876,176.4769 |
0.4182 |
0.4066 |
0.4332 |
0.4223 |
| 2022-05-30 |
0.4032 |
2,688,709.4927 |
0.3893 |
0.3867 |
0.4181 |
0.4146 |
| 2022-05-29 |
0.3857 |
4,411,979.0590 |
0.3862 |
0.3792 |
0.3904 |
0.3888 |
| 2022-05-28 |
0.3846 |
2,490,574.3867 |
0.3821 |
0.3804 |
0.3888 |
0.3863 |
| 2022-05-27 |
0.3912 |
2,664,513.7683 |
0.3928 |
0.3765 |
0.4025 |
0.3862 |
| 2022-05-26 |
0.3919 |
2,765,866.3822 |
0.4052 |
0.3752 |
0.4108 |
0.3954 |
| 2022-05-25 |
0.4043 |
2,696,166.0831 |
0.4082 |
0.3952 |
0.4136 |
0.4077 |
| 2022-05-24 |
0.4049 |
2,461,083.9796 |
0.4041 |
0.3906 |
0.4135 |
0.4092 |
| 2022-05-23 |
0.4168 |
2,673,888.3493 |
0.4216 |
0.4043 |
0.4284 |
0.4065 |
| 2022-05-22 |
0.4159 |
2,259,350.7426 |
0.4139 |
0.4100 |
0.4221 |
0.4189 |
| 2022-05-21 |
0.4119 |
1,519,896.2804 |
0.4104 |
0.4036 |
0.4177 |
0.4148 |
| 2022-05-20 |
0.4227 |
1,924,164.9057 |
0.4198 |
0.4014 |
0.4396 |
0.4143 |
| 2022-05-19 |
0.4084 |
2,061,967.0350 |
0.4055 |
0.3913 |
0.4234 |
0.4204 |
| 2022-05-18 |
0.4188 |
2,527,985.8603 |
0.4375 |
0.4044 |
0.4423 |
0.4149 |
| 2022-05-17 |
0.4292 |
2,012,876.3853 |
0.4229 |
0.4178 |
0.4387 |
0.4356 |
| 2022-05-16 |
0.4243 |
3,867,931.8115 |
0.4472 |
0.4093 |
0.4472 |
0.4252 |
| 2022-05-15 |
0.4236 |
4,319,944.0365 |
0.4260 |
0.4146 |
0.4497 |
0.4445 |
| 2022-05-14 |
0.4169 |
9,772,720.1018 |
0.4227 |
0.3960 |
0.4406 |
0.4206 |
| 2022-05-13 |
0.4393 |
5,817,784.3392 |
0.3852 |
0.3816 |
0.4656 |
0.4270 |
| 2022-05-12 |
0.3760 |
12,472,946.4379 |
0.4162 |
0.3370 |
0.4283 |
0.3778 |
| 2022-05-11 |
0.4708 |
27,968,554.5266 |
0.5130 |
0.3661 |
0.5230 |
0.4135 |
| 2022-05-10 |
0.5108 |
15,041,086.5162 |
0.4869 |
0.4721 |
0.5367 |
0.5107 |
| 2022-05-09 |
0.5263 |
14,155,277.3471 |
0.5662 |
0.4702 |
0.5784 |
0.5102 |
| 2022-05-08 |
0.5719 |
6,417,972.6563 |
0.5808 |
0.5567 |
0.5828 |
0.5724 |
| 2022-05-07 |
0.5938 |
4,627,224.7588 |
0.6023 |
0.5697 |
0.6042 |
0.5806 |
| 2022-05-06 |
0.6017 |
6,763,068.3473 |
0.5981 |
0.5875 |
0.6160 |
0.5977 |
| 2022-05-05 |
0.6147 |
14,281,495.6992 |
0.6456 |
0.5800 |
0.6579 |
0.5973 |
| 2022-05-04 |
0.6209 |
7,662,695.6028 |
0.6045 |
0.6042 |
0.6493 |
0.6458 |
| 2022-05-03 |
0.6156 |
5,237,976.7264 |
0.6142 |
0.5963 |
0.6279 |
0.6032 |
| 2022-05-02 |
0.6145 |
7,323,355.9309 |
0.6062 |
0.5984 |
0.6317 |
0.6152 |
| 2022-05-01 |
0.5925 |
6,654,995.8270 |
0.5842 |
0.5764 |
0.6120 |
0.6048 |
| 2022-04-30 |
0.6177 |
5,239,515.9452 |
0.6114 |
0.6041 |
0.6280 |
0.6108 |
| 2022-04-29 |
0.6189 |
7,323,028.8658 |
0.6429 |
0.5992 |
0.6464 |
0.6101 |
| 2022-04-28 |
0.6468 |
4,922,488.3671 |
0.6521 |
0.6342 |
0.6570 |
0.6436 |
| 2022-04-27 |
0.6507 |
7,468,941.0248 |
0.6414 |
0.6362 |
0.6634 |
0.6491 |
| 2022-04-26 |
0.6756 |
7,278,250.2400 |
0.6928 |
0.6370 |
0.7067 |
0.6494 |
| 2022-04-25 |
0.6699 |
9,880,087.8217 |
0.6978 |
0.6449 |
0.6991 |
0.6943 |
| 2022-04-24 |
0.7050 |
3,135,670.6062 |
0.7049 |
0.6944 |
0.7117 |
0.7007 |
| 2022-04-23 |
0.7134 |
3,334,211.1266 |
0.7178 |
0.7065 |
0.7261 |
0.7120 |
| 2022-04-22 |
0.7272 |
5,099,370.2228 |
0.7323 |
0.7140 |
0.7385 |
0.7200 |
| 2022-04-21 |
0.7513 |
2,823,998.8592 |
0.7516 |
0.7183 |
0.7674 |
0.7226 |
| 2022-04-20 |
0.7598 |
3,543,704.9064 |
0.7744 |
0.7428 |
0.7748 |
0.7556 |
| 2022-04-19 |
0.7681 |
4,355,185.1916 |
0.7698 |
0.7591 |
0.7816 |
0.7727 |
| 2022-04-18 |
0.7473 |
5,923,699.7750 |
0.7524 |
0.7283 |
0.7637 |
0.7607 |
| 2022-04-17 |
0.7751 |
3,716,427.6494 |
0.7811 |
0.7590 |
0.7857 |
0.7690 |
| 2022-04-16 |
0.7813 |
4,538,682.5957 |
0.7852 |
0.7663 |
0.7991 |
0.7794 |