Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
0.6408 |
1,640,803.8425 |
0.6419 |
0.6174 |
0.6547 |
0.6249 |
| 2024-09-29 |
0.6403 |
5,549,960.6284 |
0.6144 |
0.6081 |
0.6647 |
0.6471 |
| 2024-09-28 |
0.6131 |
9,646,636.5260 |
0.5897 |
0.5864 |
0.6260 |
0.6221 |
| 2024-09-27 |
0.5899 |
418,201.6568 |
0.5901 |
0.5840 |
0.5970 |
0.5861 |
| 2024-09-26 |
0.5887 |
886,765.0933 |
0.5834 |
0.5750 |
0.5966 |
0.5901 |
| 2024-09-25 |
0.5901 |
276,280.5819 |
0.5917 |
0.5837 |
0.5951 |
0.5847 |
| 2024-09-24 |
0.5853 |
1,168,843.1250 |
0.5853 |
0.5820 |
0.5909 |
0.5903 |
| 2024-09-23 |
0.5880 |
416,764.5485 |
0.5875 |
0.5797 |
0.5941 |
0.5853 |
| 2024-09-22 |
0.5960 |
174,773.0927 |
0.5980 |
0.5864 |
0.6055 |
0.5879 |
| 2024-09-21 |
0.5977 |
523,470.3842 |
0.5850 |
0.5806 |
0.6132 |
0.5961 |
| 2024-09-20 |
0.5827 |
1,303,090.8970 |
0.5871 |
0.5761 |
0.5929 |
0.5863 |
| 2024-09-19 |
0.5877 |
1,658,328.2774 |
0.5858 |
0.5825 |
0.5945 |
0.5880 |
| 2024-09-18 |
0.5727 |
525,001.5745 |
0.5837 |
0.5629 |
0.5837 |
0.5804 |
| 2024-09-17 |
0.5877 |
1,022,651.7391 |
0.5865 |
0.5806 |
0.5940 |
0.5858 |
| 2024-09-16 |
0.5720 |
374,215.7953 |
0.5712 |
0.5607 |
0.5824 |
0.5791 |
| 2024-09-15 |
0.5889 |
286,218.8389 |
0.5958 |
0.5818 |
0.5958 |
0.5833 |
| 2024-09-14 |
0.5850 |
2,063,846.5382 |
0.5718 |
0.5710 |
0.5944 |
0.5924 |
| 2024-09-13 |
0.5694 |
2,468,260.1688 |
0.5630 |
0.5564 |
0.5744 |
0.5733 |
| 2024-09-12 |
0.5556 |
3,846,901.3601 |
0.5353 |
0.5342 |
0.5880 |
0.5627 |
| 2024-09-11 |
0.5345 |
432,768.7502 |
0.5409 |
0.5254 |
0.5409 |
0.5376 |
| 2024-09-10 |
0.5383 |
810,314.3426 |
0.5394 |
0.5342 |
0.5420 |
0.5378 |
| 2024-09-09 |
0.5319 |
882,092.2891 |
0.5298 |
0.5271 |
0.5394 |
0.5383 |
| 2024-09-08 |
0.5270 |
228,704.3565 |
0.5248 |
0.5220 |
0.5320 |
0.5247 |
| 2024-09-07 |
0.5261 |
446,577.2281 |
0.5205 |
0.5201 |
0.5323 |
0.5250 |
| 2024-09-06 |
0.5336 |
1,736,111.3908 |
0.5449 |
0.5157 |
0.5477 |
0.5190 |
| 2024-09-05 |
0.5508 |
774,233.1364 |
0.5582 |
0.5405 |
0.5600 |
0.5452 |
| 2024-09-04 |
0.5540 |
1,494,282.6778 |
0.5577 |
0.5328 |
0.5663 |
0.5605 |
| 2024-09-03 |
0.5648 |
653,677.0439 |
0.5679 |
0.5578 |
0.5727 |
0.5660 |
| 2024-09-02 |
0.5539 |
530,056.5183 |
0.5470 |
0.5445 |
0.5621 |
0.5613 |
| 2024-09-01 |
0.5580 |
323,820.6900 |
0.5668 |
0.5523 |
0.5670 |
0.5602 |
| 2024-08-31 |
0.5676 |
221,185.4954 |
0.5669 |
0.5626 |
0.5724 |
0.5663 |
| 2024-08-30 |
0.5602 |
2,157,040.0418 |
0.5622 |
0.5465 |
0.5677 |
0.5624 |
| 2024-08-29 |
0.5735 |
1,519,051.0463 |
0.5698 |
0.5588 |
0.5774 |
0.5621 |
| 2024-08-28 |
0.5687 |
2,988,773.0084 |
0.5666 |
0.5561 |
0.5848 |
0.5714 |
| 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 |