Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-21 |
2.3104 USDT |
156,348.6753 XRP |
2.2794 USDT |
2.2534 USDT |
2.3873 USDT |
2.3805 USDT |
| 2024-12-20 |
2.1765 USDT |
2,326,196.9291 XRP |
2.2386 USDT |
1.9616 USDT |
2.3552 USDT |
2.2445 USDT |
| 2024-12-19 |
2.2991 USDT |
2,015,786.4496 XRP |
2.3100 USDT |
2.1610 USDT |
2.4309 USDT |
2.2661 USDT |
| 2024-12-18 |
2.4653 USDT |
1,700,629.2645 XRP |
2.5676 USDT |
2.2416 USDT |
2.5901 USDT |
2.3580 USDT |
| 2024-12-17 |
2.6412 USDT |
8,613,173.1861 XRP |
2.4851 USDT |
2.4411 USDT |
2.7211 USDT |
2.6415 USDT |
| 2024-12-16 |
2.4587 USDT |
1,270,108.2248 XRP |
2.4472 USDT |
2.3330 USDT |
2.5870 USDT |
2.4950 USDT |
| 2024-12-15 |
2.4069 USDT |
854,756.8899 XRP |
2.4008 USDT |
2.3679 USDT |
2.4485 USDT |
2.4028 USDT |
| 2024-12-14 |
2.4703 USDT |
1,466,918.6696 XRP |
2.4233 USDT |
2.3561 USDT |
2.5293 USDT |
2.3968 USDT |
| 2024-12-13 |
2.4228 USDT |
2,130,778.5623 XRP |
2.3380 USDT |
2.2864 USDT |
2.4780 USDT |
2.4204 USDT |
| 2024-12-12 |
2.4430 USDT |
3,583,102.3019 XRP |
2.3942 USDT |
2.3518 USDT |
2.4821 USDT |
2.3552 USDT |
| 2024-12-11 |
2.4136 USDT |
5,170,802.1599 XRP |
2.3709 USDT |
2.2312 USDT |
2.4693 USDT |
2.4375 USDT |
| 2024-12-10 |
2.1501 USDT |
5,649,615.6737 XRP |
2.2112 USDT |
1.9009 USDT |
2.4168 USDT |
2.3831 USDT |
| 2024-12-09 |
2.3770 USDT |
6,416,888.3289 XRP |
2.6014 USDT |
1.9753 USDT |
2.6067 USDT |
2.2840 USDT |
| 2024-12-08 |
2.5665 USDT |
1,337,586.3325 XRP |
2.6094 USDT |
2.4853 USDT |
2.6455 USDT |
2.6041 USDT |
| 2024-12-07 |
2.4751 USDT |
879,872.6106 XRP |
2.4257 USDT |
2.3861 USDT |
2.5686 USDT |
2.5038 USDT |
| 2024-12-06 |
2.3648 USDT |
2,190,027.2099 XRP |
2.2439 USDT |
2.2259 USDT |
2.4621 USDT |
2.4344 USDT |
| 2024-12-05 |
2.3518 USDT |
2,293,788.4029 XRP |
2.3575 USDT |
2.1754 USDT |
2.4933 USDT |
2.3779 USDT |
| 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 |