Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-31 |
2.0852 USDT |
616,152.4862 XRP |
2.1357 USDT |
2.0240 USDT |
2.1396 USDT |
2.0930 USDT |
| 2025-03-30 |
2.1571 USDT |
524,284.9925 XRP |
2.1337 USDT |
2.1165 USDT |
2.2137 USDT |
2.1466 USDT |
| 2025-03-29 |
2.1161 USDT |
355,341.1900 XRP |
2.2075 USDT |
2.0620 USDT |
2.2245 USDT |
2.0684 USDT |
| 2025-03-28 |
2.2197 USDT |
882,364.1363 XRP |
2.3397 USDT |
2.1542 USDT |
2.3432 USDT |
2.1898 USDT |
| 2025-03-27 |
2.3524 USDT |
427,306.0423 XRP |
2.3491 USDT |
2.3027 USDT |
2.3881 USDT |
2.3370 USDT |
| 2025-03-26 |
2.4507 USDT |
362,201.8443 XRP |
2.4502 USDT |
2.3959 USDT |
2.4791 USDT |
2.4116 USDT |
| 2025-03-25 |
2.4410 USDT |
285,542.0990 XRP |
2.4504 USDT |
2.4077 USDT |
2.4763 USDT |
2.4596 USDT |
| 2025-03-24 |
2.4577 USDT |
542,184.1058 XRP |
2.4387 USDT |
2.4140 USDT |
2.5026 USDT |
2.4709 USDT |
| 2025-03-23 |
2.3850 USDT |
47,431.1392 XRP |
2.3703 USDT |
2.3666 USDT |
2.4013 USDT |
2.4002 USDT |
| 2025-03-22 |
2.3969 USDT |
175,748.8530 XRP |
2.3805 USDT |
2.3737 USDT |
2.4168 USDT |
2.3826 USDT |
| 2025-03-21 |
2.4004 USDT |
347,627.5752 XRP |
2.4354 USDT |
2.3583 USDT |
2.4657 USDT |
2.3648 USDT |
| 2025-03-20 |
2.4786 USDT |
718,695.6800 XRP |
2.5465 USDT |
2.3895 USDT |
2.5623 USDT |
2.4265 USDT |
| 2025-03-19 |
2.2971 USDT |
115,713.3099 XRP |
2.2859 USDT |
2.2663 USDT |
2.3199 USDT |
2.3188 USDT |
| 2025-03-18 |
2.2684 USDT |
302,225.6492 XRP |
2.3379 USDT |
2.2241 USDT |
2.3393 USDT |
2.2881 USDT |
| 2025-03-17 |
2.3402 USDT |
742,782.5308 XRP |
2.2941 USDT |
2.2922 USDT |
2.3775 USDT |
2.3504 USDT |
| 2025-03-16 |
2.3334 USDT |
447,903.3402 XRP |
2.3916 USDT |
2.2762 USDT |
2.4107 USDT |
2.3101 USDT |
| 2025-03-15 |
2.4046 USDT |
636,760.6920 XRP |
2.3561 USDT |
2.3540 USDT |
2.4751 USDT |
2.4131 USDT |
| 2025-03-14 |
2.3076 USDT |
906,529.7357 XRP |
2.2527 USDT |
2.2387 USDT |
2.3888 USDT |
2.3739 USDT |
| 2025-03-13 |
2.2730 USDT |
1,379,051.7399 XRP |
2.2395 USDT |
2.2139 USDT |
2.3465 USDT |
2.2368 USDT |
| 2025-03-12 |
2.2021 USDT |
1,710,849.2376 XRP |
2.1738 USDT |
2.1348 USDT |
2.2720 USDT |
2.2096 USDT |
| 2025-03-11 |
2.0715 USDT |
2,455,597.1273 XRP |
2.0222 USDT |
1.9033 USDT |
2.2140 USDT |
2.1867 USDT |
| 2025-03-10 |
2.1508 USDT |
3,008,364.8721 XRP |
2.1395 USDT |
1.9941 USDT |
2.2602 USDT |
2.0340 USDT |
| 2025-03-09 |
2.2157 USDT |
1,411,267.7583 XRP |
2.3256 USDT |
2.0831 USDT |
2.3503 USDT |
2.1368 USDT |
| 2025-03-08 |
2.3487 USDT |
479,853.9240 XRP |
2.3843 USDT |
2.3030 USDT |
2.4106 USDT |
2.3329 USDT |
| 2025-03-07 |
2.4830 USDT |
2,186,089.1496 XRP |
2.5988 USDT |
2.3743 USDT |
2.6189 USDT |
2.4490 USDT |
| 2025-03-06 |
2.5697 USDT |
997,130.3799 XRP |
2.5001 USDT |
2.4711 USDT |
2.6446 USDT |
2.5913 USDT |
| 2025-03-05 |
2.4829 USDT |
858,650.4341 XRP |
2.4547 USDT |
2.4094 USDT |
2.5405 USDT |
2.4840 USDT |
| 2025-03-04 |
2.4010 USDT |
2,319,943.1206 XRP |
2.3862 USDT |
2.2166 USDT |
2.5230 USDT |
2.4882 USDT |
| 2025-03-03 |
2.6803 USDT |
2,005,660.9890 XRP |
2.9501 USDT |
2.4471 USDT |
2.9669 USDT |
2.4847 USDT |
| 2025-03-02 |
2.7452 USDT |
3,699,339.3024 XRP |
2.1908 USDT |
2.1758 USDT |
3.0000 USDT |
2.8565 USDT |
| 2025-03-01 |
2.1820 USDT |
317,617.6173 XRP |
2.1468 USDT |
2.1229 USDT |
2.2205 USDT |
2.1918 USDT |
| 2025-02-28 |
2.0667 USDT |
1,879,188.7196 XRP |
2.1990 USDT |
1.9530 USDT |
2.2013 USDT |
2.1423 USDT |
| 2025-02-27 |
2.2108 USDT |
277,845.6740 XRP |
2.1985 USDT |
2.1611 USDT |
2.2566 USDT |
2.2394 USDT |
| 2025-02-26 |
2.2319 USDT |
2,024,685.3074 XRP |
2.3248 USDT |
2.1525 USDT |
2.3311 USDT |
2.1938 USDT |
| 2025-02-25 |
2.2077 USDT |
3,984,813.8181 XRP |
2.2775 USDT |
2.0671 USDT |
2.3669 USDT |
2.3492 USDT |
| 2025-02-24 |
2.4357 USDT |
1,551,196.1614 XRP |
2.5753 USDT |
2.2367 USDT |
2.6062 USDT |
2.3047 USDT |
| 2025-02-23 |
2.5533 USDT |
558,370.2732 XRP |
2.5741 USDT |
2.5210 USDT |
2.6006 USDT |
2.5556 USDT |
| 2025-02-22 |
2.5829 USDT |
339,626.0559 XRP |
2.5712 USDT |
2.5530 USDT |
2.6086 USDT |
2.5785 USDT |
| 2025-02-21 |
2.6396 USDT |
817,205.9651 XRP |
2.6861 USDT |
2.5092 USDT |
2.7155 USDT |
2.5386 USDT |
| 2025-02-20 |
2.7005 USDT |
277,954.3110 XRP |
2.7374 USDT |
2.6675 USDT |
2.7477 USDT |
2.6923 USDT |
| 2025-02-19 |
2.6068 USDT |
293,066.7048 XRP |
2.5625 USDT |
2.5149 USDT |
2.6951 USDT |
2.6820 USDT |
| 2025-02-18 |
2.5523 USDT |
1,152,686.8383 XRP |
2.6618 USDT |
2.4700 USDT |
2.6690 USDT |
2.5017 USDT |
| 2025-02-17 |
2.6707 USDT |
514,082.5194 XRP |
2.7287 USDT |
2.6093 USDT |
2.7636 USDT |
2.6704 USDT |
| 2025-02-16 |
2.7658 USDT |
519,516.6660 XRP |
2.7636 USDT |
2.7091 USDT |
2.8042 USDT |
2.7367 USDT |
| 2025-02-15 |
2.7852 USDT |
584,512.9380 XRP |
2.7375 USDT |
2.7244 USDT |
2.8316 USDT |
2.7648 USDT |
| 2025-02-14 |
2.7201 USDT |
1,431,305.2889 XRP |
2.5590 USDT |
2.5315 USDT |
2.8334 USDT |
2.7310 USDT |
| 2025-02-13 |
2.4462 USDT |
387,103.5372 XRP |
2.4747 USDT |
2.4159 USDT |
2.4851 USDT |
2.4214 USDT |
| 2025-02-12 |
2.4322 USDT |
954,968.4913 XRP |
2.4125 USDT |
2.3360 USDT |
2.4948 USDT |
2.4708 USDT |
| 2025-02-11 |
2.4747 USDT |
619,596.8340 XRP |
2.4236 USDT |
2.3722 USDT |
2.5283 USDT |
2.4106 USDT |
| 2025-02-10 |
2.4070 USDT |
499,780.7562 XRP |
2.3920 USDT |
2.3243 USDT |
2.4731 USDT |
2.4296 USDT |