Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-16 |
1.1036 |
4,758,195.9780 |
1.1719 |
1.0408 |
1.1719 |
1.0993 |
| 2021-11-15 |
1.1992 |
2,214,838.5581 |
1.1893 |
1.1658 |
1.2208 |
1.1744 |
| 2021-11-14 |
1.1849 |
1,361,303.2748 |
1.1907 |
1.1684 |
1.1987 |
1.1829 |
| 2021-11-13 |
1.1882 |
1,579,838.4970 |
1.1890 |
1.1674 |
1.2039 |
1.1856 |
| 2021-11-12 |
1.1910 |
1,629,210.9272 |
1.2138 |
1.1546 |
1.2322 |
1.1865 |
| 2021-11-11 |
1.2125 |
3,005,651.1249 |
1.1880 |
1.1770 |
1.2529 |
1.2310 |
| 2021-11-10 |
1.2762 |
5,051,361.8134 |
1.2573 |
1.1124 |
1.3489 |
1.1965 |
| 2021-11-09 |
1.2562 |
1,977,777.3616 |
1.2821 |
1.2236 |
1.2856 |
1.2589 |
| 2021-11-08 |
1.2690 |
3,463,913.0920 |
1.2206 |
1.2199 |
1.2953 |
1.2833 |
| 2021-11-07 |
1.1977 |
1,677,716.8903 |
1.1511 |
1.1456 |
1.2363 |
1.2142 |
| 2021-11-06 |
1.1451 |
947,478.7357 |
1.1583 |
1.0973 |
1.1768 |
1.1490 |
| 2021-11-05 |
1.1673 |
1,045,398.8266 |
1.1970 |
1.1343 |
1.1993 |
1.1541 |
| 2021-11-04 |
1.2006 |
2,044,101.6407 |
1.2117 |
1.1636 |
1.2544 |
1.1859 |
| 2021-11-03 |
1.1789 |
3,895,675.9804 |
1.1348 |
1.1265 |
1.2346 |
1.2031 |
| 2021-11-02 |
1.1208 |
1,513,740.6045 |
1.0929 |
1.0865 |
1.1462 |
1.1254 |
| 2021-11-01 |
1.0948 |
871,157.8312 |
1.1132 |
1.0713 |
1.1306 |
1.0917 |
| 2021-10-31 |
1.1035 |
1,856,960.8432 |
1.0858 |
1.0691 |
1.1557 |
1.1153 |
| 2021-10-30 |
1.0871 |
2,257,015.7301 |
1.0842 |
1.0609 |
1.1172 |
1.0732 |
| 2021-10-29 |
1.0790 |
1,593,940.5458 |
1.0584 |
1.0547 |
1.0914 |
1.0805 |
| 2021-10-28 |
1.0440 |
2,150,514.3871 |
0.9945 |
0.9822 |
1.0793 |
1.0625 |
| 2021-10-27 |
1.0314 |
3,369,251.8930 |
1.1079 |
0.9352 |
1.1225 |
1.0053 |
| 2021-10-26 |
1.1192 |
2,447,490.4867 |
1.0954 |
1.0904 |
1.1605 |
1.1077 |
| 2021-10-25 |
1.0951 |
538,098.1240 |
1.0830 |
1.0790 |
1.1035 |
1.0956 |
| 2021-10-24 |
1.0757 |
417,262.7453 |
1.0950 |
1.0491 |
1.0960 |
1.0787 |
| 2021-10-23 |
1.0889 |
3,892,213.4657 |
1.0911 |
1.0776 |
1.1016 |
1.0899 |
| 2021-10-22 |
1.1014 |
791,681.6959 |
1.0903 |
1.0779 |
1.1286 |
1.0883 |
| 2021-10-21 |
1.1307 |
1,974,998.2519 |
1.1469 |
1.0851 |
1.1635 |
1.1021 |
| 2021-10-20 |
1.1181 |
1,204,550.2439 |
1.0927 |
1.0885 |
1.1531 |
1.1366 |
| 2021-10-19 |
1.0847 |
4,356,224.7093 |
1.0833 |
1.0664 |
1.1003 |
1.0913 |
| 2021-10-18 |
1.0874 |
1,310,344.5654 |
1.0944 |
1.0664 |
1.1058 |
1.0814 |
| 2021-10-17 |
1.0995 |
1,738,131.8781 |
1.1332 |
1.0156 |
1.1386 |
1.0908 |
| 2021-10-16 |
1.1531 |
1,438,035.9699 |
1.1424 |
1.1311 |
1.1871 |
1.1385 |
| 2021-10-15 |
1.1286 |
3,000,773.8503 |
1.1305 |
1.0915 |
1.1665 |
1.1436 |
| 2021-10-14 |
1.1320 |
611,038.3581 |
1.1311 |
1.1183 |
1.1586 |
1.1314 |
| 2021-10-13 |
1.0977 |
517,034.2488 |
1.0992 |
1.0752 |
1.1376 |
1.1327 |