Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-15 |
0.7742 |
7,770,203.7467 |
0.7260 |
0.7260 |
0.7966 |
0.7805 |
| 2022-04-14 |
0.7248 |
3,576,314.3228 |
0.7230 |
0.7084 |
0.7406 |
0.7236 |
| 2022-04-13 |
0.7167 |
5,436,011.4931 |
0.7145 |
0.7015 |
0.7251 |
0.7232 |
| 2022-04-12 |
0.7080 |
7,742,172.3726 |
0.6950 |
0.6922 |
0.7259 |
0.7214 |
| 2022-04-11 |
0.7178 |
7,374,883.8629 |
0.7536 |
0.6813 |
0.7551 |
0.6962 |
| 2022-04-10 |
0.7614 |
3,762,291.3548 |
0.7623 |
0.7530 |
0.7728 |
0.7558 |
| 2022-04-09 |
0.7594 |
3,298,017.2492 |
0.7545 |
0.7530 |
0.7663 |
0.7620 |
| 2022-04-08 |
0.7725 |
4,646,053.1555 |
0.7868 |
0.7532 |
0.7937 |
0.7589 |
| 2022-04-07 |
0.7774 |
3,644,930.5077 |
0.7586 |
0.7518 |
0.7899 |
0.7892 |
| 2022-04-06 |
0.7880 |
5,390,198.6742 |
0.8163 |
0.7583 |
0.8182 |
0.7688 |
| 2022-04-05 |
0.8234 |
3,978,765.4027 |
0.8262 |
0.8148 |
0.8353 |
0.8221 |
| 2022-04-04 |
0.8296 |
7,692,008.5577 |
0.8430 |
0.8038 |
0.8430 |
0.8288 |
| 2022-04-03 |
0.8348 |
2,691,929.3236 |
0.8242 |
0.8151 |
0.8488 |
0.8485 |
| 2022-04-02 |
0.8372 |
2,715,275.9561 |
0.8273 |
0.8187 |
0.8493 |
0.8263 |
| 2022-04-01 |
0.8230 |
1,232,936.1075 |
0.8155 |
0.8080 |
0.8340 |
0.8286 |
| 2022-03-31 |
0.8287 |
2,169,697.3627 |
0.8612 |
0.7805 |
0.8738 |
0.8177 |
| 2022-03-30 |
0.8611 |
523,583.4840 |
0.8565 |
0.8459 |
0.8713 |
0.8582 |
| 2022-03-29 |
0.8672 |
930,912.0041 |
0.8635 |
0.8420 |
0.8850 |
0.8565 |
| 2022-03-28 |
0.8895 |
2,484,095.8944 |
0.8577 |
0.8535 |
0.9121 |
0.8757 |
| 2022-03-27 |
0.8385 |
815,409.9440 |
0.8327 |
0.8280 |
0.8552 |
0.8549 |
| 2022-03-26 |
0.8298 |
388,703.0599 |
0.8239 |
0.8207 |
0.8345 |
0.8331 |
| 2022-03-25 |
0.8384 |
1,414,948.5784 |
0.8427 |
0.8196 |
0.8455 |
0.8235 |
| 2022-03-24 |
0.8400 |
1,451,542.5739 |
0.8375 |
0.8277 |
0.8499 |
0.8424 |
| 2022-03-23 |
0.8293 |
814,847.2202 |
0.8365 |
0.8182 |
0.8461 |
0.8358 |
| 2022-03-22 |
0.8428 |
1,367,892.0596 |
0.8371 |
0.8271 |
0.8645 |
0.8385 |
| 2022-03-21 |
0.8193 |
1,659,252.9883 |
0.8054 |
0.7882 |
0.8543 |
0.8362 |
| 2022-03-20 |
0.8067 |
923,001.9612 |
0.8197 |
0.7957 |
0.8220 |
0.8053 |
| 2022-03-19 |
0.8130 |
1,315,696.0972 |
0.7973 |
0.7917 |
0.8264 |
0.8152 |
| 2022-03-18 |
0.7891 |
852,377.4380 |
0.7939 |
0.7767 |
0.8004 |
0.7959 |
| 2022-03-17 |
0.7917 |
724,228.7593 |
0.7918 |
0.7831 |
0.8010 |
0.7951 |
| 2022-03-16 |
0.7710 |
909,398.5996 |
0.7670 |
0.7578 |
0.7932 |
0.7845 |
| 2022-03-15 |
0.7608 |
1,732,951.3385 |
0.7750 |
0.7421 |
0.7761 |
0.7684 |
| 2022-03-14 |
0.7636 |
1,143,942.5420 |
0.7597 |
0.7451 |
0.7760 |
0.7707 |
| 2022-03-13 |
0.7919 |
1,872,493.6469 |
0.7855 |
0.7788 |
0.8048 |
0.7844 |
| 2022-03-12 |
0.8003 |
3,750,124.9086 |
0.8032 |
0.7778 |
0.8486 |
0.7876 |
| 2022-03-11 |
0.7538 |
2,632,929.5911 |
0.7357 |
0.7250 |
0.8122 |
0.7984 |
| 2022-03-10 |
0.7401 |
1,767,328.9087 |
0.7660 |
0.7225 |
0.7786 |
0.7402 |
| 2022-03-09 |
0.7574 |
1,311,218.0684 |
0.7206 |
0.7205 |
0.7742 |
0.7637 |
| 2022-03-08 |
0.7234 |
869,923.2920 |
0.7207 |
0.7139 |
0.7315 |
0.7213 |
| 2022-03-07 |
0.7316 |
3,321,438.7389 |
0.7247 |
0.7031 |
0.7539 |
0.7214 |
| 2022-03-06 |
0.7386 |
1,785,656.8762 |
0.7529 |
0.7276 |
0.7586 |
0.7444 |
| 2022-03-05 |
0.7428 |
3,835,689.0169 |
0.7122 |
0.7045 |
0.7688 |
0.7484 |
| 2022-03-04 |
0.7331 |
1,744,285.3991 |
0.7506 |
0.7087 |
0.7536 |
0.7169 |
| 2022-03-03 |
0.7600 |
1,496,063.0354 |
0.7684 |
0.7335 |
0.7891 |
0.7513 |
| 2022-03-02 |
0.7676 |
1,593,690.3678 |
0.7840 |
0.7565 |
0.7844 |
0.7739 |
| 2022-03-01 |
0.7793 |
2,050,996.9967 |
0.7814 |
0.7575 |
0.8041 |
0.7861 |
| 2022-02-28 |
0.7354 |
1,622,108.3686 |
0.7213 |
0.7072 |
0.7778 |
0.7646 |
| 2022-02-27 |
0.7391 |
3,099,531.8016 |
0.7508 |
0.7040 |
0.7674 |
0.7212 |
| 2022-02-26 |
0.7631 |
5,932,672.8306 |
0.7692 |
0.7400 |
0.7953 |
0.7477 |
| 2022-02-25 |
0.7133 |
3,399,046.9202 |
0.6963 |
0.6821 |
0.7575 |
0.7536 |