Market [unlinked] / [unlinked]
Identifier on Bitfinex: tXRPF0:USTF0
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.5175 |
603,135.5685 |
0.5138 |
0.5089 |
0.5372 |
0.5321 |
| 2024-01-25 |
0.5114 |
353,568.9430 |
0.5180 |
0.5042 |
0.5182 |
0.5137 |
| 2024-01-24 |
0.5146 |
542,020.7023 |
0.5182 |
0.5115 |
0.5195 |
0.5155 |
| 2024-01-23 |
0.5170 |
797,772.6950 |
0.5277 |
0.4964 |
0.5318 |
0.5190 |
| 2024-01-22 |
0.5332 |
887,006.8420 |
0.5467 |
0.5229 |
0.5502 |
0.5328 |
| 2024-01-21 |
0.5524 |
208,372.3536 |
0.5537 |
0.5494 |
0.5553 |
0.5512 |
| 2024-01-20 |
0.5479 |
733,654.9034 |
0.5445 |
0.5392 |
0.5531 |
0.5466 |
| 2024-01-19 |
0.5437 |
1,010,483.2188 |
0.5521 |
0.5222 |
0.5538 |
0.5475 |
| 2024-01-18 |
0.5602 |
1,158,430.9318 |
0.5686 |
0.5427 |
0.5693 |
0.5515 |
| 2024-01-17 |
0.5708 |
868,937.2748 |
0.5761 |
0.5617 |
0.5766 |
0.5713 |
| 2024-01-16 |
0.5758 |
748,902.1438 |
0.5760 |
0.5663 |
0.5798 |
0.5784 |
| 2024-01-15 |
0.5794 |
1,178,690.3609 |
0.5769 |
0.5688 |
0.5899 |
0.5790 |
| 2024-01-14 |
0.5769 |
204,676.2077 |
0.5748 |
0.5721 |
0.5868 |
0.5831 |
| 2024-01-13 |
0.5735 |
177,155.8543 |
0.5702 |
0.5642 |
0.5770 |
0.5758 |
| 2024-01-12 |
0.5935 |
1,149,643.2782 |
0.6023 |
0.5670 |
0.6037 |
0.5796 |
| 2024-01-11 |
0.6049 |
1,957,133.0784 |
0.5982 |
0.5874 |
0.6241 |
0.6020 |
| 2024-01-10 |
0.5672 |
1,569,444.7625 |
0.5673 |
0.5496 |
0.5805 |
0.5769 |
| 2024-01-09 |
0.5657 |
1,183,601.9118 |
0.5777 |
0.5509 |
0.5786 |
0.5603 |
| 2024-01-08 |
0.5657 |
1,379,814.6614 |
0.5514 |
0.5461 |
0.5816 |
0.5791 |
| 2024-01-07 |
0.5684 |
703,678.8155 |
0.5682 |
0.5600 |
0.5733 |
0.5608 |
| 2024-01-06 |
0.5702 |
1,229,225.5307 |
0.5753 |
0.5572 |
0.5753 |
0.5669 |
| 2024-01-05 |
0.5700 |
1,400,809.6030 |
0.5869 |
0.5507 |
0.5887 |
0.5746 |
| 2024-01-04 |
0.5797 |
1,816,862.1604 |
0.5820 |
0.5697 |
0.5882 |
0.5831 |
| 2024-01-03 |
0.5674 |
5,071,065.4745 |
0.6254 |
0.4695 |
0.6386 |
0.5825 |
| 2024-01-02 |
0.6304 |
1,241,021.1504 |
0.6307 |
0.6220 |
0.6405 |
0.6264 |
| 2024-01-01 |
0.6228 |
393,471.3733 |
0.6154 |
0.6091 |
0.6293 |
0.6280 |
| 2023-12-31 |
0.6234 |
175,371.0363 |
0.6229 |
0.6171 |
0.6289 |
0.6171 |
| 2023-12-30 |
0.6228 |
266,484.0489 |
0.6229 |
0.6164 |
0.6297 |
0.6257 |
| 2023-12-29 |
0.6271 |
730,649.0903 |
0.6354 |
0.6123 |
0.6368 |
0.6197 |
| 2023-12-28 |
0.6422 |
1,419,226.4579 |
0.6345 |
0.6254 |
0.6574 |
0.6285 |
| 2023-12-27 |
0.6289 |
1,274,706.9372 |
0.6212 |
0.6133 |
0.6427 |
0.6359 |
| 2023-12-26 |
0.6195 |
904,489.7728 |
0.6444 |
0.5945 |
0.6444 |
0.6175 |
| 2023-12-25 |
0.6312 |
847,665.0464 |
0.6128 |
0.6090 |
0.6491 |
0.6411 |
| 2023-12-24 |
0.6190 |
505,375.0476 |
0.6202 |
0.6113 |
0.6241 |
0.6208 |
| 2023-12-23 |
0.6184 |
668,079.2996 |
0.6238 |
0.6120 |
0.6245 |
0.6207 |
| 2023-12-22 |
0.6204 |
280,789.6780 |
0.6244 |
0.6160 |
0.6284 |
0.6190 |
| 2023-12-21 |
0.6162 |
528,166.7971 |
0.6173 |
0.6108 |
0.6239 |
0.6218 |
| 2023-12-20 |
0.6131 |
663,198.2944 |
0.6047 |
0.6015 |
0.6265 |
0.6256 |
| 2023-12-19 |
0.6083 |
311,651.5442 |
0.6137 |
0.5976 |
0.6170 |
0.6022 |
| 2023-12-18 |
0.5927 |
1,897,516.9411 |
0.6126 |
0.5789 |
0.6144 |
0.6131 |
| 2023-12-17 |
0.6191 |
262,424.6143 |
0.6211 |
0.6128 |
0.6233 |
0.6165 |
| 2023-12-16 |
0.6211 |
235,945.7502 |
0.6156 |
0.6106 |
0.6258 |
0.6213 |
| 2023-12-15 |
0.6305 |
541,603.0837 |
0.6321 |
0.6164 |
0.6442 |
0.6238 |
| 2023-12-14 |
0.6248 |
2,284,749.7437 |
0.6277 |
0.6034 |
0.6383 |
0.6351 |
| 2023-12-13 |
0.6063 |
2,019,789.9419 |
0.6193 |
0.5934 |
0.6270 |
0.6256 |
| 2023-12-12 |
0.6189 |
702,320.3783 |
0.6187 |
0.6072 |
0.6266 |
0.6179 |
| 2023-12-11 |
0.6201 |
3,330,973.5959 |
0.6624 |
0.5938 |
0.6632 |
0.6113 |
| 2023-12-10 |
0.6608 |
609,705.0643 |
0.6589 |
0.6473 |
0.6714 |
0.6644 |
| 2023-12-09 |
0.6815 |
3,613,762.0257 |
0.6725 |
0.6640 |
0.7012 |
0.6719 |
| 2023-12-08 |
0.6537 |
1,235,049.1799 |
0.6440 |
0.6377 |
0.6720 |
0.6704 |