Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-29 |
0.5273 USDT |
1,806,120.6774 XRP |
0.5099 USDT |
0.5062 USDT |
0.5494 USDT |
0.5356 USDT |
| 2023-09-28 |
0.5001 USDT |
504,793.4417 XRP |
0.4994 USDT |
0.4954 USDT |
0.5099 USDT |
0.5068 USDT |
| 2023-09-27 |
0.5016 USDT |
432,362.0591 XRP |
0.5017 USDT |
0.4970 USDT |
0.5069 USDT |
0.4992 USDT |
| 2023-09-26 |
0.5027 USDT |
433,613.7022 XRP |
0.5054 USDT |
0.4960 USDT |
0.5072 USDT |
0.4992 USDT |
| 2023-09-25 |
0.4994 USDT |
683,134.6712 XRP |
0.5023 USDT |
0.4915 USDT |
0.5071 USDT |
0.5052 USDT |
| 2023-09-24 |
0.5077 USDT |
150,945.4399 XRP |
0.5075 USDT |
0.5040 USDT |
0.5115 USDT |
0.5065 USDT |
| 2023-09-23 |
0.5114 USDT |
137,329.4651 XRP |
0.5122 USDT |
0.5084 USDT |
0.5135 USDT |
0.5091 USDT |
| 2023-09-22 |
0.5114 USDT |
469,646.3008 XRP |
0.5069 USDT |
0.5040 USDT |
0.5166 USDT |
0.5130 USDT |
| 2023-09-21 |
0.5067 USDT |
671,283.6097 XRP |
0.5211 USDT |
0.5005 USDT |
0.5211 USDT |
0.5102 USDT |
| 2023-09-20 |
0.5171 USDT |
711,019.2234 XRP |
0.5137 USDT |
0.5071 USDT |
0.5251 USDT |
0.5222 USDT |
| 2023-09-19 |
0.5097 USDT |
448,878.3998 XRP |
0.5031 USDT |
0.5007 USDT |
0.5162 USDT |
0.5146 USDT |
| 2023-09-18 |
0.5000 USDT |
539,471.3004 XRP |
0.4926 USDT |
0.4877 USDT |
0.5071 USDT |
0.5048 USDT |
| 2023-09-17 |
0.4965 USDT |
294,744.9364 XRP |
0.4997 USDT |
0.4897 USDT |
0.5002 USDT |
0.4905 USDT |
| 2023-09-16 |
0.5002 USDT |
157,721.6755 XRP |
0.4998 USDT |
0.4972 USDT |
0.5032 USDT |
0.5003 USDT |
| 2023-09-15 |
0.4968 USDT |
582,546.2639 XRP |
0.4894 USDT |
0.4878 USDT |
0.5079 USDT |
0.4983 USDT |
| 2023-09-14 |
0.4858 USDT |
652,939.4754 XRP |
0.4829 USDT |
0.4800 USDT |
0.4934 USDT |
0.4891 USDT |
| 2023-09-13 |
0.4827 USDT |
1,071,501.1276 XRP |
0.4802 USDT |
0.4734 USDT |
0.4901 USDT |
0.4837 USDT |
| 2023-09-12 |
0.4792 USDT |
634,934.8408 XRP |
0.4742 USDT |
0.4702 USDT |
0.4866 USDT |
0.4825 USDT |
| 2023-09-11 |
0.4774 USDT |
1,412,685.5648 XRP |
0.4970 USDT |
0.4592 USDT |
0.4979 USDT |
0.4733 USDT |
| 2023-09-10 |
0.4976 USDT |
331,929.6058 XRP |
0.5037 USDT |
0.4927 USDT |
0.5037 USDT |
0.4976 USDT |
| 2023-09-09 |
0.5033 USDT |
118,074.0741 XRP |
0.5050 USDT |
0.5015 USDT |
0.5050 USDT |
0.5034 USDT |
| 2023-09-08 |
0.5027 USDT |
221,531.6250 XRP |
0.5053 USDT |
0.4944 USDT |
0.5074 USDT |
0.5047 USDT |
| 2023-09-07 |
0.4995 USDT |
293,226.0416 XRP |
0.5032 USDT |
0.4968 USDT |
0.5043 USDT |
0.5014 USDT |
| 2023-09-06 |
0.4980 USDT |
542,591.9225 XRP |
0.5055 USDT |
0.4918 USDT |
0.5057 USDT |
0.5030 USDT |
| 2023-09-05 |
0.5030 USDT |
245,706.3135 XRP |
0.5086 USDT |
0.4991 USDT |
0.5086 USDT |
0.5036 USDT |
| 2023-09-04 |
0.5050 USDT |
254,466.1931 XRP |
0.5050 USDT |
0.4970 USDT |
0.5126 USDT |
0.5084 USDT |
| 2023-09-03 |
0.5042 USDT |
347,182.7566 XRP |
0.4986 USDT |
0.4972 USDT |
0.5104 USDT |
0.5050 USDT |
| 2023-09-02 |
0.4976 USDT |
303,408.5248 XRP |
0.4980 USDT |
0.4944 USDT |
0.5025 USDT |
0.4990 USDT |
| 2023-09-01 |
0.5012 USDT |
1,019,762.5105 XRP |
0.5115 USDT |
0.4868 USDT |
0.5117 USDT |
0.4976 USDT |
| 2023-08-31 |
0.5145 USDT |
750,599.1895 XRP |
0.5284 USDT |
0.4963 USDT |
0.5286 USDT |
0.5109 USDT |
| 2023-08-30 |
0.5287 USDT |
485,952.9698 XRP |
0.5399 USDT |
0.5220 USDT |
0.5402 USDT |
0.5258 USDT |
| 2023-08-29 |
0.5320 USDT |
1,074,257.0408 XRP |
0.5233 USDT |
0.5131 USDT |
0.5491 USDT |
0.5419 USDT |
| 2023-08-28 |
0.5177 USDT |
599,983.3822 XRP |
0.5237 USDT |
0.5109 USDT |
0.5237 USDT |
0.5203 USDT |
| 2023-08-27 |
0.5267 USDT |
263,077.3348 XRP |
0.5233 USDT |
0.5221 USDT |
0.5300 USDT |
0.5241 USDT |
| 2023-08-26 |
0.5226 USDT |
270,560.9684 XRP |
0.5260 USDT |
0.5183 USDT |
0.5282 USDT |
0.5257 USDT |
| 2023-08-25 |
0.5184 USDT |
905,702.5661 XRP |
0.5183 USDT |
0.5081 USDT |
0.5314 USDT |
0.5266 USDT |
| 2023-08-24 |
0.5223 USDT |
402,512.6865 XRP |
0.5309 USDT |
0.5115 USDT |
0.5318 USDT |
0.5142 USDT |
| 2023-08-23 |
0.5219 USDT |
583,880.9720 XRP |
0.5207 USDT |
0.5159 USDT |
0.5350 USDT |
0.5287 USDT |
| 2023-08-22 |
0.5077 USDT |
2,537,287.2525 XRP |
0.5246 USDT |
0.5000 USDT |
0.5252 USDT |
0.5148 USDT |
| 2023-08-21 |
0.5216 USDT |
1,870,792.1364 XRP |
0.5384 USDT |
0.5032 USDT |
0.5395 USDT |
0.5247 USDT |
| 2023-08-20 |
0.5351 USDT |
1,712,671.4052 XRP |
0.5198 USDT |
0.5163 USDT |
0.5576 USDT |
0.5414 USDT |
| 2023-08-19 |
0.5118 USDT |
985,715.9562 XRP |
0.5059 USDT |
0.5008 USDT |
0.5242 USDT |
0.5200 USDT |
| 2023-08-18 |
0.5015 USDT |
4,623,390.5895 XRP |
0.5064 USDT |
0.4835 USDT |
0.5222 USDT |
0.5064 USDT |
| 2023-08-17 |
0.5376 USDT |
3,733,812.4344 XRP |
0.5888 USDT |
0.4241 USDT |
0.5946 USDT |
0.5084 USDT |
| 2023-08-16 |
0.5956 USDT |
2,938,869.0420 XRP |
0.6101 USDT |
0.5729 USDT |
0.6167 USDT |
0.5863 USDT |
| 2023-08-15 |
0.6064 USDT |
1,338,913.3207 XRP |
0.6342 USDT |
0.5796 USDT |
0.6346 USDT |
0.6037 USDT |
| 2023-08-14 |
0.6285 USDT |
303,069.7113 XRP |
0.6258 USDT |
0.6244 USDT |
0.6342 USDT |
0.6298 USDT |
| 2023-08-13 |
0.6303 USDT |
292,382.5808 XRP |
0.6273 USDT |
0.6262 USDT |
0.6364 USDT |
0.6364 USDT |
| 2023-08-12 |
0.6295 USDT |
296,868.4016 XRP |
0.6321 USDT |
0.6228 USDT |
0.6330 USDT |
0.6273 USDT |
| 2023-08-11 |
0.6325 USDT |
390,209.2373 XRP |
0.6333 USDT |
0.6261 USDT |
0.6409 USDT |
0.6324 USDT |