Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
2.4807 USDT |
3,956,475.4698 XRP |
2.5125 USDT |
2.2811 USDT |
2.6784 USDT |
2.3444 USDT |
| 2024-12-03 |
2.5627 USDT |
3,831,430.5352 XRP |
2.7246 USDT |
2.2835 USDT |
2.9159 USDT |
2.5023 USDT |
| 2024-12-02 |
2.3748 USDT |
3,917,856.5920 XRP |
2.2910 USDT |
2.2159 USDT |
2.4966 USDT |
2.3468 USDT |
| 2024-12-01 |
1.8958 USDT |
1,525,764.0572 XRP |
1.9505 USDT |
1.8481 USDT |
1.9541 USDT |
1.9497 USDT |
| 2024-11-30 |
1.8623 USDT |
3,843,866.9983 XRP |
1.8025 USDT |
1.7640 USDT |
1.9455 USDT |
1.9012 USDT |
| 2024-11-29 |
1.6556 USDT |
3,485,500.6918 XRP |
1.5414 USDT |
1.5236 USDT |
1.7718 USDT |
1.7121 USDT |
| 2024-11-28 |
1.4633 USDT |
1,270,805.1462 XRP |
1.4682 USDT |
1.4314 USDT |
1.4920 USDT |
1.4731 USDT |
| 2024-11-27 |
1.4315 USDT |
2,260,912.2245 XRP |
1.3969 USDT |
1.3532 USDT |
1.5063 USDT |
1.4879 USDT |
| 2024-11-26 |
1.3725 USDT |
2,930,058.2210 XRP |
1.4142 USDT |
1.2855 USDT |
1.4583 USDT |
1.4000 USDT |
| 2024-11-25 |
1.4572 USDT |
2,837,234.9167 XRP |
1.4339 USDT |
1.3568 USDT |
1.5374 USDT |
1.4366 USDT |
| 2024-11-24 |
1.3695 USDT |
6,097,005.9528 XRP |
1.4688 USDT |
1.2798 USDT |
1.5123 USDT |
1.3490 USDT |
| 2024-11-23 |
1.5283 USDT |
3,858,606.5719 XRP |
1.4727 USDT |
1.4165 USDT |
1.6302 USDT |
1.4916 USDT |
| 2024-11-22 |
1.4023 USDT |
7,584,831.9221 XRP |
1.2467 USDT |
1.2467 USDT |
1.4995 USDT |
1.4705 USDT |
| 2024-11-21 |
1.1301 USDT |
3,137,776.0458 XRP |
1.1041 USDT |
1.0776 USDT |
1.2376 USDT |
1.2275 USDT |
| 2024-11-20 |
1.1052 USDT |
3,363,222.9525 XRP |
1.1007 USDT |
1.0552 USDT |
1.1500 USDT |
1.1061 USDT |
| 2024-11-19 |
1.1060 USDT |
2,044,006.8464 XRP |
1.1149 USDT |
1.0691 USDT |
1.1476 USDT |
1.0932 USDT |
| 2024-11-18 |
1.1441 USDT |
4,654,122.2775 XRP |
1.0544 USDT |
1.0541 USDT |
1.1862 USDT |
1.1241 USDT |
| 2024-11-17 |
1.0633 USDT |
6,134,956.8809 XRP |
1.1212 USDT |
1.0037 USDT |
1.1585 USDT |
1.0518 USDT |
| 2024-11-16 |
1.0814 USDT |
7,777,200.4096 XRP |
0.8921 USDT |
0.8781 USDT |
1.2679 USDT |
1.1479 USDT |
| 2024-11-15 |
0.8564 USDT |
5,177,749.4110 XRP |
0.7730 USDT |
0.7713 USDT |
0.9144 USDT |
0.8636 USDT |
| 2024-11-14 |
0.7192 USDT |
2,156,757.7055 XRP |
0.6899 USDT |
0.6825 USDT |
0.7764 USDT |
0.7706 USDT |
| 2024-11-13 |
0.6894 USDT |
4,070,823.5465 XRP |
0.7040 USDT |
0.6408 USDT |
0.7460 USDT |
0.6882 USDT |
| 2024-11-12 |
0.6609 USDT |
5,394,667.1147 XRP |
0.6208 USDT |
0.5968 USDT |
0.7390 USDT |
0.7075 USDT |
| 2024-11-11 |
0.6028 USDT |
1,464,687.2441 XRP |
0.5884 USDT |
0.5706 USDT |
0.6329 USDT |
0.6181 USDT |
| 2024-11-10 |
0.5797 USDT |
344,509.9850 XRP |
0.5594 USDT |
0.5557 USDT |
0.5923 USDT |
0.5844 USDT |
| 2024-11-09 |
0.5523 USDT |
428,499.9882 XRP |
0.5537 USDT |
0.5437 USDT |
0.5565 USDT |
0.5529 USDT |
| 2024-11-08 |
0.5497 USDT |
387,353.8511 XRP |
0.5556 USDT |
0.5415 USDT |
0.5600 USDT |
0.5496 USDT |
| 2024-11-07 |
0.5569 USDT |
399,181.9152 XRP |
0.5419 USDT |
0.5379 USDT |
0.5780 USDT |
0.5499 USDT |
| 2024-11-06 |
0.5340 USDT |
1,096,622.1323 XRP |
0.5146 USDT |
0.5142 USDT |
0.5428 USDT |
0.5348 USDT |
| 2024-11-05 |
0.5119 USDT |
1,191,790.3210 XRP |
0.5034 USDT |
0.5021 USDT |
0.5189 USDT |
0.5141 USDT |
| 2024-11-04 |
0.5086 USDT |
236,719.5524 XRP |
0.5030 USDT |
0.5007 USDT |
0.5144 USDT |
0.5101 USDT |
| 2024-11-03 |
0.4996 USDT |
437,251.9867 XRP |
0.5104 USDT |
0.4917 USDT |
0.5110 USDT |
0.5026 USDT |
| 2024-11-02 |
0.5123 USDT |
82,393.0266 XRP |
0.5130 USDT |
0.5065 USDT |
0.5159 USDT |
0.5097 USDT |
| 2024-11-01 |
0.5155 USDT |
471,414.8753 XRP |
0.5097 USDT |
0.5031 USDT |
0.5243 USDT |
0.5128 USDT |
| 2024-10-31 |
0.5129 USDT |
383,228.2435 XRP |
0.5230 USDT |
0.5034 USDT |
0.5238 USDT |
0.5083 USDT |
| 2024-10-30 |
0.5240 USDT |
303,212.4381 XRP |
0.5282 USDT |
0.5194 USDT |
0.5282 USDT |
0.5223 USDT |
| 2024-10-29 |
0.5272 USDT |
821,663.5264 XRP |
0.5196 USDT |
0.5186 USDT |
0.5307 USDT |
0.5277 USDT |
| 2024-10-28 |
0.5178 USDT |
544,672.2929 XRP |
0.5170 USDT |
0.5116 USDT |
0.5216 USDT |
0.5195 USDT |
| 2024-10-27 |
0.5150 USDT |
212,005.1977 XRP |
0.5133 USDT |
0.5110 USDT |
0.5177 USDT |
0.5140 USDT |
| 2024-10-26 |
0.5117 USDT |
558,648.4938 XRP |
0.5023 USDT |
0.4992 USDT |
0.5153 USDT |
0.5136 USDT |
| 2024-10-25 |
0.5226 USDT |
422,563.8024 XRP |
0.5321 USDT |
0.5099 USDT |
0.5321 USDT |
0.5175 USDT |
| 2024-10-24 |
0.5288 USDT |
311,938.9383 XRP |
0.5260 USDT |
0.5242 USDT |
0.5338 USDT |
0.5332 USDT |
| 2024-10-23 |
0.5230 USDT |
1,045,379.3473 XRP |
0.5337 USDT |
0.5123 USDT |
0.5339 USDT |
0.5241 USDT |
| 2024-10-22 |
0.5356 USDT |
620,861.9950 XRP |
0.5452 USDT |
0.5294 USDT |
0.5495 USDT |
0.5335 USDT |
| 2024-10-21 |
0.5486 USDT |
368,404.8319 XRP |
0.5488 USDT |
0.5413 USDT |
0.5594 USDT |
0.5480 USDT |
| 2024-10-20 |
0.5415 USDT |
268,601.0929 XRP |
0.5434 USDT |
0.5369 USDT |
0.5454 USDT |
0.5429 USDT |
| 2024-10-19 |
0.5460 USDT |
49,280.2548 XRP |
0.5467 USDT |
0.5413 USDT |
0.5493 USDT |
0.5423 USDT |
| 2024-10-18 |
0.5469 USDT |
470,168.6512 XRP |
0.5440 USDT |
0.5408 USDT |
0.5522 USDT |
0.5486 USDT |
| 2024-10-17 |
0.5529 USDT |
1,002,600.9798 XRP |
0.5484 USDT |
0.5425 USDT |
0.5663 USDT |
0.5456 USDT |
| 2024-10-16 |
0.5442 USDT |
398,422.5603 XRP |
0.5418 USDT |
0.5375 USDT |
0.5536 USDT |
0.5526 USDT |