Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-12 |
1.0933 |
1,034,581.4292 |
1.1353 |
1.0653 |
1.1353 |
1.1013 |
| 2021-10-11 |
1.1443 |
712,112.2297 |
1.1342 |
1.1045 |
1.1809 |
1.1272 |
| 2021-10-10 |
1.1715 |
1,677,741.4723 |
1.1610 |
1.1356 |
1.2276 |
1.1515 |
| 2021-10-09 |
1.1373 |
2,107,455.0162 |
1.0650 |
1.0593 |
1.2087 |
1.1707 |
| 2021-10-08 |
1.0716 |
1,135,711.6283 |
1.0685 |
1.0550 |
1.0927 |
1.0619 |
| 2021-10-07 |
1.0708 |
1,517,702.8295 |
1.0788 |
1.0427 |
1.0944 |
1.0701 |
| 2021-10-06 |
1.0724 |
2,462,814.9196 |
1.0832 |
1.0180 |
1.1060 |
1.0799 |
| 2021-10-05 |
1.0626 |
2,486,587.4192 |
1.0431 |
1.0386 |
1.0826 |
1.0737 |
| 2021-10-04 |
1.0357 |
1,017,821.8885 |
1.0530 |
1.0073 |
1.0591 |
1.0323 |
| 2021-10-03 |
1.0604 |
1,675,298.6007 |
1.0373 |
1.0243 |
1.0870 |
1.0536 |
| 2021-10-02 |
1.0418 |
788,802.9366 |
1.0363 |
1.0087 |
1.0715 |
1.0381 |
| 2021-10-01 |
1.0101 |
1,837,758.4976 |
0.9524 |
0.9452 |
1.0648 |
1.0307 |
| 2021-09-30 |
0.9428 |
394,722.1376 |
0.9267 |
0.9234 |
0.9612 |
0.9521 |
| 2021-09-29 |
0.9438 |
807,156.1391 |
0.8927 |
0.8864 |
0.9896 |
0.9172 |
| 2021-09-28 |
0.9245 |
316,193.4344 |
0.9230 |
0.8922 |
0.9404 |
0.8922 |
| 2021-09-27 |
0.9581 |
424,168.3321 |
0.9432 |
0.9230 |
0.9806 |
0.9260 |
| 2021-09-26 |
0.9223 |
2,221,531.7126 |
0.9403 |
0.8954 |
0.9544 |
0.9435 |
| 2021-09-25 |
0.9412 |
1,399,803.2793 |
0.9448 |
0.9176 |
0.9580 |
0.9399 |
| 2021-09-24 |
0.9631 |
7,334,198.4888 |
1.0012 |
0.8861 |
1.0013 |
0.9447 |
| 2021-09-23 |
0.9926 |
1,338,985.8878 |
1.0026 |
0.9693 |
1.0164 |
0.9940 |
| 2021-09-22 |
0.9276 |
5,414,345.9841 |
0.8728 |
0.8685 |
1.0067 |
0.9987 |
| 2021-09-21 |
0.9312 |
13,021,923.8608 |
0.9225 |
0.8595 |
0.9589 |
0.8651 |
| 2021-09-20 |
0.9398 |
10,970,013.6365 |
1.0473 |
0.8717 |
1.0479 |
0.9271 |
| 2021-09-19 |
1.0685 |
3,116,232.9671 |
1.0745 |
1.0515 |
1.0834 |
1.0516 |
| 2021-09-18 |
1.0800 |
265,015.9856 |
1.0675 |
1.0576 |
1.0950 |
1.0726 |
| 2021-09-17 |
1.0694 |
5,444,233.4447 |
1.0889 |
1.0523 |
1.1019 |
1.0644 |
| 2021-09-16 |
1.1019 |
3,881,462.7264 |
1.1185 |
1.0664 |
1.1259 |
1.0898 |
| 2021-09-15 |
1.0963 |
4,760,284.2937 |
1.0981 |
1.0774 |
1.1279 |
1.1158 |
| 2021-09-14 |
1.0761 |
1,886,564.4837 |
1.0632 |
1.0576 |
1.0919 |
1.0878 |
| 2021-09-13 |
1.0599 |
1,078,352.5297 |
1.1211 |
1.0273 |
1.1270 |
1.0641 |
| 2021-09-12 |
1.1019 |
3,077,255.6052 |
1.0770 |
1.0576 |
1.1273 |
1.1212 |
| 2021-09-11 |
1.0934 |
1,868,031.1322 |
1.0563 |
1.0520 |
1.1113 |
1.0791 |
| 2021-09-10 |
1.0723 |
2,032,213.4454 |
1.0873 |
1.0315 |
1.2269 |
1.0551 |
| 2021-09-09 |
1.1057 |
284,211.8812 |
1.1145 |
1.0789 |
1.1282 |
1.0928 |