Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-27 |
0.5933 |
4,521,669.3994 |
0.5875 |
0.5841 |
0.6008 |
0.5957 |
| 2024-08-26 |
0.5942 |
2,232,623.8505 |
0.6002 |
0.5784 |
0.6022 |
0.5818 |
| 2024-08-25 |
0.6022 |
497,361.1994 |
0.6129 |
0.5953 |
0.6142 |
0.6033 |
| 2024-08-24 |
0.6207 |
1,426,546.5066 |
0.6110 |
0.6047 |
0.6312 |
0.6094 |
| 2024-08-23 |
0.6002 |
3,324,422.5569 |
0.5974 |
0.5911 |
0.6098 |
0.6086 |
| 2024-08-22 |
0.6007 |
2,680,149.5249 |
0.6004 |
0.5919 |
0.6045 |
0.5981 |
| 2024-08-21 |
0.5963 |
4,617,782.9830 |
0.5937 |
0.5853 |
0.6063 |
0.6042 |
| 2024-08-20 |
0.6004 |
3,762,303.0385 |
0.5982 |
0.5878 |
0.6149 |
0.5937 |
| 2024-08-19 |
0.5827 |
7,077,174.0718 |
0.5628 |
0.5610 |
0.6091 |
0.5979 |
| 2024-08-18 |
0.5728 |
458,141.0943 |
0.5665 |
0.5642 |
0.5845 |
0.5714 |
| 2024-08-17 |
0.5662 |
242,981.1404 |
0.5637 |
0.5613 |
0.5712 |
0.5670 |
| 2024-08-16 |
0.5632 |
4,479,660.0293 |
0.5607 |
0.5536 |
0.5713 |
0.5643 |
| 2024-08-15 |
0.5669 |
5,191,500.3422 |
0.5686 |
0.5509 |
0.5742 |
0.5555 |
| 2024-08-14 |
0.5740 |
5,302,501.1424 |
0.5766 |
0.5640 |
0.5832 |
0.5690 |
| 2024-08-13 |
0.5735 |
5,224,777.4741 |
0.5677 |
0.5626 |
0.5834 |
0.5750 |
| 2024-08-12 |
0.5720 |
5,403,933.0711 |
0.5535 |
0.5516 |
0.5797 |
0.5661 |
| 2024-08-11 |
0.5738 |
1,429,626.9606 |
0.5841 |
0.5493 |
0.5935 |
0.5512 |
| 2024-08-10 |
0.5910 |
749,850.7648 |
0.5806 |
0.5781 |
0.6019 |
0.5943 |
| 2024-08-09 |
0.5894 |
7,205,513.9045 |
0.6168 |
0.5677 |
0.6246 |
0.5809 |
| 2024-08-08 |
0.6098 |
8,310,537.4125 |
0.6005 |
0.5791 |
0.6425 |
0.6190 |
| 2024-08-07 |
0.5131 |
3,726,299.4453 |
0.5063 |
0.4923 |
0.5196 |
0.4990 |
| 2024-08-06 |
0.5096 |
5,009,449.0726 |
0.4888 |
0.4881 |
0.5190 |
0.5050 |
| 2024-08-05 |
0.4607 |
6,800,365.4974 |
0.5228 |
0.4319 |
0.5259 |
0.4909 |
| 2024-08-04 |
0.5379 |
1,690,739.2507 |
0.5548 |
0.5143 |
0.5592 |
0.5332 |
| 2024-08-03 |
0.5650 |
1,381,695.9909 |
0.5609 |
0.5434 |
0.5777 |
0.5516 |
| 2024-08-02 |
0.5707 |
3,396,545.1650 |
0.5967 |
0.5468 |
0.5972 |
0.5662 |
| 2024-08-01 |
0.6083 |
4,194,094.6072 |
0.6234 |
0.5894 |
0.6306 |
0.5931 |
| 2024-07-31 |
0.6462 |
3,473,647.2158 |
0.6282 |
0.6223 |
0.6589 |
0.6299 |
| 2024-07-30 |
0.6124 |
4,531,269.0954 |
0.6021 |
0.5953 |
0.6378 |
0.6268 |
| 2024-07-29 |
0.6053 |
3,413,314.9882 |
0.6017 |
0.5923 |
0.6126 |
0.6037 |
| 2024-07-28 |
0.6046 |
945,200.2065 |
0.5961 |
0.5916 |
0.6148 |
0.6020 |
| 2024-07-27 |
0.5996 |
858,910.1777 |
0.6033 |
0.5944 |
0.6095 |
0.5959 |
| 2024-07-26 |
0.5968 |
4,311,208.7449 |
0.5999 |
0.5863 |
0.6095 |
0.6030 |
| 2024-07-25 |
0.6078 |
3,456,985.5673 |
0.6181 |
0.5847 |
0.6261 |
0.5891 |
| 2024-07-24 |
0.6098 |
4,553,492.4915 |
0.5978 |
0.5920 |
0.6331 |
0.6245 |
| 2024-07-23 |
0.5980 |
3,728,508.0319 |
0.6082 |
0.5802 |
0.6172 |
0.5897 |
| 2024-07-22 |
0.6056 |
3,431,395.7397 |
0.5990 |
0.5858 |
0.6236 |
0.6098 |
| 2024-07-21 |
0.5862 |
1,893,796.7143 |
0.5938 |
0.5729 |
0.6081 |
0.5843 |
| 2024-07-20 |
0.5840 |
1,809,683.9446 |
0.5735 |
0.5711 |
0.6052 |
0.5927 |
| 2024-07-19 |
0.5617 |
3,804,453.2866 |
0.5699 |
0.5407 |
0.5870 |
0.5758 |
| 2024-07-18 |
0.5813 |
4,920,040.9494 |
0.6263 |
0.5577 |
0.6370 |
0.5682 |
| 2024-07-17 |
0.6088 |
1,626,258.2507 |
0.5794 |
0.5786 |
0.6345 |
0.6120 |
| 2024-07-16 |
0.5633 |
1,592,822.0946 |
0.5373 |
0.5329 |
0.5949 |
0.5775 |
| 2024-07-15 |
0.5309 |
2,444,323.5319 |
0.5217 |
0.5213 |
0.5405 |
0.5343 |
| 2024-07-14 |
0.5279 |
1,041,768.2580 |
0.5261 |
0.5141 |
0.5402 |
0.5336 |
| 2024-07-13 |
0.5108 |
1,208,976.3261 |
0.4746 |
0.4741 |
0.5423 |
0.5389 |
| 2024-07-12 |
0.4649 |
3,370,841.8982 |
0.4492 |
0.4446 |
0.4782 |
0.4680 |
| 2024-07-11 |
0.4486 |
1,820,664.4850 |
0.4389 |
0.4365 |
0.4543 |
0.4454 |
| 2024-07-10 |
0.4369 |
1,243,816.6310 |
0.4358 |
0.4317 |
0.4426 |
0.4360 |
| 2024-07-09 |
0.4342 |
2,608,657.2801 |
0.4315 |
0.4272 |
0.4382 |
0.4369 |