Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
0.8063 |
6,931,082.0130 |
0.8230 |
0.7694 |
0.8370 |
0.7694 |
| 2022-01-04 |
0.8289 |
4,733,230.1475 |
0.8328 |
0.8153 |
0.8452 |
0.8297 |
| 2022-01-03 |
0.8374 |
5,025,594.3179 |
0.8575 |
0.8218 |
0.8576 |
0.8314 |
| 2022-01-02 |
0.8508 |
3,046,435.3331 |
0.8492 |
0.8369 |
0.8658 |
0.8586 |
| 2022-01-01 |
0.8429 |
2,670,673.5330 |
0.8288 |
0.8288 |
0.8557 |
0.8463 |
| 2021-12-31 |
0.8327 |
6,302,356.5527 |
0.8380 |
0.8027 |
0.8533 |
0.8287 |
| 2021-12-30 |
0.8413 |
8,182,643.5611 |
0.8177 |
0.8030 |
0.8604 |
0.8405 |
| 2021-12-29 |
0.8411 |
4,191,283.8643 |
0.8527 |
0.8104 |
0.8634 |
0.8164 |
| 2021-12-28 |
0.8779 |
2,108,016.2939 |
0.9240 |
0.8455 |
0.9240 |
0.8557 |
| 2021-12-27 |
0.9291 |
1,551,708.7473 |
0.9204 |
0.9140 |
0.9549 |
0.9379 |
| 2021-12-26 |
0.9167 |
2,173,665.2752 |
0.9244 |
0.9038 |
0.9332 |
0.9192 |
| 2021-12-25 |
0.9192 |
3,703,279.3504 |
0.9132 |
0.9000 |
0.9341 |
0.9290 |
| 2021-12-24 |
0.9461 |
7,928,275.8036 |
0.9933 |
0.8984 |
0.9952 |
0.9115 |
| 2021-12-23 |
0.9824 |
10,381,451.3642 |
0.9529 |
0.9368 |
1.0153 |
0.9964 |
| 2021-12-22 |
0.9493 |
8,117,501.2408 |
0.9468 |
0.9232 |
0.9727 |
0.9630 |
| 2021-12-21 |
0.9016 |
6,464,955.0325 |
0.8821 |
0.8525 |
0.9455 |
0.9440 |
| 2021-12-20 |
0.8646 |
4,470,353.7762 |
0.8345 |
0.8248 |
0.9136 |
0.8667 |
| 2021-12-19 |
0.8314 |
1,529,527.3879 |
0.8261 |
0.8186 |
0.8440 |
0.8335 |
| 2021-12-18 |
0.8188 |
3,997,787.9793 |
0.7974 |
0.7912 |
0.8333 |
0.8283 |
| 2021-12-17 |
0.8040 |
2,579,540.5440 |
0.8042 |
0.7763 |
0.8305 |
0.7896 |
| 2021-12-16 |
0.8228 |
1,189,395.5397 |
0.8264 |
0.8051 |
0.8358 |
0.8131 |
| 2021-12-15 |
0.8038 |
2,739,782.8404 |
0.8107 |
0.7779 |
0.8385 |
0.8336 |
| 2021-12-14 |
0.8001 |
4,389,518.6548 |
0.7812 |
0.7719 |
0.8214 |
0.8105 |
| 2021-12-13 |
0.8046 |
2,758,066.4196 |
0.8399 |
0.7617 |
0.8436 |
0.7765 |
| 2021-12-12 |
0.8282 |
1,388,941.7700 |
0.8384 |
0.8090 |
0.8562 |
0.8466 |
| 2021-12-11 |
0.8278 |
4,289,790.3838 |
0.7992 |
0.7851 |
0.8436 |
0.8306 |
| 2021-12-10 |
0.8409 |
11,878,492.5970 |
0.8630 |
0.8084 |
0.8838 |
0.8179 |
| 2021-12-09 |
0.8839 |
6,235,195.3774 |
0.8626 |
0.8329 |
0.9349 |
0.8789 |
| 2021-12-08 |
0.8289 |
4,939,535.2480 |
0.8133 |
0.8045 |
0.8835 |
0.8565 |
| 2021-12-07 |
0.8302 |
1,183,509.1378 |
0.8228 |
0.8050 |
0.8463 |
0.8082 |
| 2021-12-06 |
0.7838 |
1,292,253.2955 |
0.8044 |
0.7502 |
0.8302 |
0.8246 |
| 2021-12-05 |
0.8122 |
1,830,040.3024 |
0.8506 |
0.7747 |
0.8617 |
0.8007 |
| 2021-12-04 |
0.7827 |
8,941,919.6460 |
0.9216 |
0.6017 |
0.9243 |
0.8408 |
| 2021-12-03 |
0.9500 |
1,598,886.9825 |
0.9721 |
0.8927 |
0.9837 |
0.9223 |
| 2021-12-02 |
0.9750 |
4,079,412.2102 |
0.9896 |
0.9560 |
0.9896 |
0.9810 |
| 2021-12-01 |
1.0042 |
6,063,900.4396 |
0.9983 |
0.9802 |
1.0165 |
0.9877 |
| 2021-11-30 |
0.9971 |
1,655,957.3114 |
0.9909 |
0.9711 |
1.0301 |
0.9988 |
| 2021-11-29 |
0.9808 |
2,349,103.2262 |
0.9704 |
0.9654 |
1.0015 |
0.9906 |
| 2021-11-28 |
0.9247 |
3,463,502.9408 |
0.9469 |
0.8823 |
0.9696 |
0.9677 |
| 2021-11-27 |
0.9497 |
4,343,091.9520 |
0.9389 |
0.9339 |
0.9653 |
0.9479 |
| 2021-11-26 |
0.9569 |
10,847,918.9395 |
1.0442 |
0.8955 |
1.0468 |
0.9464 |
| 2021-11-25 |
1.0376 |
5,944,755.0413 |
1.0326 |
1.0233 |
1.0650 |
1.0479 |
| 2021-11-24 |
1.0358 |
5,962,007.7306 |
1.0679 |
1.0060 |
1.0743 |
1.0253 |
| 2021-11-23 |
1.0527 |
2,926,925.0949 |
1.0368 |
1.0198 |
1.0614 |
1.0610 |
| 2021-11-22 |
1.0456 |
2,144,930.2834 |
1.0590 |
1.0270 |
1.0706 |
1.0342 |
| 2021-11-21 |
1.0776 |
1,115,317.1020 |
1.0972 |
1.0630 |
1.0975 |
1.0709 |
| 2021-11-20 |
1.0859 |
1,656,189.8811 |
1.0901 |
1.0613 |
1.1012 |
1.0966 |
| 2021-11-19 |
1.0706 |
2,936,124.5470 |
1.0411 |
1.0182 |
1.1026 |
1.0858 |
| 2021-11-18 |
1.0888 |
4,265,430.3445 |
1.0950 |
1.0147 |
1.1597 |
1.0491 |
| 2021-11-17 |
1.0845 |
2,249,539.7350 |
1.0877 |
1.0609 |
1.1115 |
1.0936 |