Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.4859 |
725,848.8217 |
0.4870 |
0.4803 |
0.4891 |
0.4818 |
| 2024-06-22 |
0.4869 |
4,617,444.0704 |
0.4892 |
0.4841 |
0.4901 |
0.4873 |
| 2024-06-21 |
0.4897 |
3,317,199.5550 |
0.4892 |
0.4799 |
0.4965 |
0.4813 |
| 2024-06-20 |
0.4959 |
3,802,764.9799 |
0.4934 |
0.4884 |
0.5027 |
0.4891 |
| 2024-06-19 |
0.4929 |
3,197,554.2430 |
0.4909 |
0.4873 |
0.4998 |
0.4933 |
| 2024-06-18 |
0.4894 |
4,542,868.7789 |
0.5047 |
0.4709 |
0.5099 |
0.4900 |
| 2024-06-17 |
0.4981 |
2,089,493.7023 |
0.4894 |
0.4842 |
0.5209 |
0.5181 |
| 2024-06-16 |
0.4928 |
542,911.2685 |
0.4907 |
0.4880 |
0.4996 |
0.4882 |
| 2024-06-15 |
0.4860 |
434,461.5170 |
0.4748 |
0.4743 |
0.5051 |
0.4916 |
| 2024-06-14 |
0.4753 |
2,443,857.1747 |
0.4774 |
0.4600 |
0.4816 |
0.4781 |
| 2024-06-13 |
0.4860 |
888,510.4335 |
0.4917 |
0.4795 |
0.4917 |
0.4838 |
| 2024-06-12 |
0.4854 |
1,621,700.6578 |
0.4804 |
0.4741 |
0.4981 |
0.4928 |
| 2024-06-11 |
0.4825 |
1,738,250.9512 |
0.4971 |
0.4715 |
0.4971 |
0.4807 |
| 2024-06-10 |
0.4993 |
1,123,113.4783 |
0.4985 |
0.4934 |
0.5060 |
0.4963 |
| 2024-06-09 |
0.4941 |
181,624.2181 |
0.4928 |
0.4910 |
0.4982 |
0.4977 |
| 2024-06-08 |
0.4966 |
431,657.0382 |
0.4988 |
0.4900 |
0.5010 |
0.4939 |
| 2024-06-07 |
0.4887 |
2,437,336.4436 |
0.5216 |
0.4500 |
0.5283 |
0.4947 |
| 2024-06-06 |
0.5255 |
585,769.6580 |
0.5263 |
0.5228 |
0.5284 |
0.5259 |
| 2024-06-05 |
0.5278 |
1,290,322.3519 |
0.5261 |
0.5247 |
0.5320 |
0.5294 |
| 2024-06-04 |
0.5247 |
1,739,609.7680 |
0.5201 |
0.5188 |
0.5306 |
0.5258 |
| 2024-06-03 |
0.5208 |
1,102,145.1953 |
0.5140 |
0.5132 |
0.5234 |
0.5201 |
| 2024-06-02 |
0.5166 |
520,316.3847 |
0.5189 |
0.5087 |
0.5202 |
0.5120 |
| 2024-06-01 |
0.5198 |
203,697.2373 |
0.5179 |
0.5179 |
0.5221 |
0.5197 |
| 2024-05-31 |
0.5197 |
1,463,748.0007 |
0.5184 |
0.5119 |
0.5261 |
0.5183 |
| 2024-05-30 |
0.5226 |
1,432,495.9482 |
0.5241 |
0.5128 |
0.5286 |
0.5258 |
| 2024-05-29 |
0.5276 |
1,087,719.0767 |
0.5290 |
0.5220 |
0.5335 |
0.5263 |
| 2024-05-28 |
0.5288 |
698,109.5091 |
0.5343 |
0.5214 |
0.5358 |
0.5293 |
| 2024-05-27 |
0.5342 |
1,768,750.5373 |
0.5286 |
0.5241 |
0.5411 |
0.5367 |
| 2024-05-26 |
0.5365 |
206,726.6317 |
0.5421 |
0.5299 |
0.5421 |
0.5299 |
| 2024-05-25 |
0.5379 |
558,021.5744 |
0.5360 |
0.5335 |
0.5427 |
0.5415 |
| 2024-05-24 |
0.5289 |
2,830,111.5785 |
0.5290 |
0.5168 |
0.5376 |
0.5348 |
| 2024-05-23 |
0.5270 |
1,285,319.2671 |
0.5273 |
0.5101 |
0.5484 |
0.5270 |
| 2024-05-22 |
0.5345 |
1,631,396.7491 |
0.5375 |
0.5268 |
0.5384 |
0.5318 |
| 2024-05-21 |
0.5465 |
2,147,217.8750 |
0.5381 |
0.5335 |
0.5576 |
0.5454 |
| 2024-05-20 |
0.5226 |
1,585,531.0905 |
0.5098 |
0.5064 |
0.5368 |
0.5343 |
| 2024-05-19 |
0.5166 |
216,692.8084 |
0.5216 |
0.5116 |
0.5238 |
0.5126 |
| 2024-05-18 |
0.5235 |
251,841.2400 |
0.5236 |
0.5188 |
0.5258 |
0.5219 |
| 2024-05-17 |
0.5254 |
1,747,849.1504 |
0.5160 |
0.5139 |
0.5293 |
0.5264 |
| 2024-05-16 |
0.5187 |
2,469,832.1038 |
0.5191 |
0.5125 |
0.5226 |
0.5187 |
| 2024-05-15 |
0.5065 |
617,464.3035 |
0.5003 |
0.4969 |
0.5172 |
0.5143 |
| 2024-05-14 |
0.5064 |
841,652.0707 |
0.5053 |
0.4975 |
0.5136 |
0.5044 |
| 2024-05-13 |
0.5030 |
1,563,752.2994 |
0.4997 |
0.4867 |
0.5122 |
0.5077 |
| 2024-05-12 |
0.5046 |
254,266.3410 |
0.5059 |
0.5008 |
0.5087 |
0.5012 |
| 2024-05-11 |
0.5041 |
137,827.0591 |
0.5023 |
0.5008 |
0.5079 |
0.5069 |
| 2024-05-10 |
0.5100 |
766,850.0024 |
0.5210 |
0.4975 |
0.5210 |
0.5010 |
| 2024-05-09 |
0.5171 |
526,767.1257 |
0.5173 |
0.5092 |
0.5239 |
0.5179 |
| 2024-05-08 |
0.5225 |
1,729,835.3420 |
0.5246 |
0.5172 |
0.5304 |
0.5265 |
| 2024-05-07 |
0.5382 |
1,227,237.1725 |
0.5380 |
0.5321 |
0.5442 |
0.5413 |
| 2024-05-06 |
0.5404 |
1,480,871.2030 |
0.5298 |
0.5276 |
0.5700 |
0.5467 |
| 2024-05-05 |
0.5302 |
441,584.2825 |
0.5298 |
0.5253 |
0.5334 |
0.5307 |