Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-02 |
0.4625 USDT |
469,707.4335 XRP |
0.4638 USDT |
0.4582 USDT |
0.4660 USDT |
0.4648 USDT |
| 2023-05-01 |
0.4622 USDT |
352,418.5887 XRP |
0.4699 USDT |
0.4549 USDT |
0.4723 USDT |
0.4648 USDT |
| 2023-04-30 |
0.4759 USDT |
118,211.5756 XRP |
0.4769 USDT |
0.4693 USDT |
0.4817 USDT |
0.4738 USDT |
| 2023-04-29 |
0.4805 USDT |
486,251.2203 XRP |
0.4796 USDT |
0.4711 USDT |
0.4868 USDT |
0.4773 USDT |
| 2023-04-28 |
0.4711 USDT |
433,400.0835 XRP |
0.4665 USDT |
0.4637 USDT |
0.4825 USDT |
0.4769 USDT |
| 2023-04-27 |
0.4619 USDT |
307,086.8515 XRP |
0.4611 USDT |
0.4562 USDT |
0.4697 USDT |
0.4672 USDT |
| 2023-04-26 |
0.4590 USDT |
1,153,467.7656 XRP |
0.4692 USDT |
0.4327 USDT |
0.4822 USDT |
0.4544 USDT |
| 2023-04-25 |
0.4581 USDT |
490,983.8975 XRP |
0.4608 USDT |
0.4511 USDT |
0.4638 USDT |
0.4632 USDT |
| 2023-04-24 |
0.4648 USDT |
682,635.7125 XRP |
0.4647 USDT |
0.4474 USDT |
0.4857 USDT |
0.4629 USDT |
| 2023-04-23 |
0.4638 USDT |
668,317.4192 XRP |
0.4707 USDT |
0.4532 USDT |
0.4718 USDT |
0.4628 USDT |
| 2023-04-22 |
0.4618 USDT |
672,810.7266 XRP |
0.4508 USDT |
0.4467 USDT |
0.4756 USDT |
0.4725 USDT |
| 2023-04-21 |
0.4600 USDT |
1,233,899.7536 XRP |
0.4756 USDT |
0.4407 USDT |
0.4788 USDT |
0.4455 USDT |
| 2023-04-20 |
0.4820 USDT |
905,359.3594 XRP |
0.4909 USDT |
0.4652 USDT |
0.4989 USDT |
0.4731 USDT |
| 2023-04-19 |
0.4958 USDT |
2,575,101.0254 XRP |
0.5344 USDT |
0.4700 USDT |
0.5344 USDT |
0.4907 USDT |
| 2023-04-18 |
0.5173 USDT |
500,891.0724 XRP |
0.5114 USDT |
0.5089 USDT |
0.5262 USDT |
0.5221 USDT |
| 2023-04-17 |
0.5129 USDT |
556,535.4575 XRP |
0.5209 USDT |
0.5068 USDT |
0.5209 USDT |
0.5102 USDT |
| 2023-04-16 |
0.5202 USDT |
267,542.4013 XRP |
0.5193 USDT |
0.5156 USDT |
0.5242 USDT |
0.5199 USDT |
| 2023-04-15 |
0.5202 USDT |
418,935.0023 XRP |
0.5227 USDT |
0.5167 USDT |
0.5260 USDT |
0.5207 USDT |
| 2023-04-14 |
0.5254 USDT |
1,316,409.4284 XRP |
0.5120 USDT |
0.5112 USDT |
0.5460 USDT |
0.5251 USDT |
| 2023-04-13 |
0.5089 USDT |
477,302.5935 XRP |
0.5049 USDT |
0.5022 USDT |
0.5151 USDT |
0.5127 USDT |
| 2023-04-12 |
0.5050 USDT |
422,721.9174 XRP |
0.5176 USDT |
0.4990 USDT |
0.5176 USDT |
0.5048 USDT |
| 2023-04-11 |
0.5176 USDT |
486,721.7255 XRP |
0.5178 USDT |
0.5110 USDT |
0.5263 USDT |
0.5170 USDT |
| 2023-04-10 |
0.5064 USDT |
386,261.7713 XRP |
0.5052 USDT |
0.5003 USDT |
0.5130 USDT |
0.5125 USDT |
| 2023-04-09 |
0.5026 USDT |
127,005.5044 XRP |
0.5051 USDT |
0.4992 USDT |
0.5086 USDT |
0.5050 USDT |
| 2023-04-08 |
0.5099 USDT |
184,018.0175 XRP |
0.5125 USDT |
0.5025 USDT |
0.5128 USDT |
0.5037 USDT |
| 2023-04-07 |
0.5079 USDT |
550,981.0836 XRP |
0.5010 USDT |
0.4974 USDT |
0.5150 USDT |
0.5112 USDT |
| 2023-04-06 |
0.5022 USDT |
757,256.7532 XRP |
0.5045 USDT |
0.4916 USDT |
0.5098 USDT |
0.5028 USDT |
| 2023-04-05 |
0.5126 USDT |
707,195.1189 XRP |
0.5023 USDT |
0.4985 USDT |
0.5265 USDT |
0.5084 USDT |
| 2023-04-04 |
0.4977 USDT |
1,527,448.9721 XRP |
0.4957 USDT |
0.4878 USDT |
0.5075 USDT |
0.5062 USDT |
| 2023-04-03 |
0.5029 USDT |
862,927.3272 XRP |
0.5174 USDT |
0.4832 USDT |
0.5241 USDT |
0.4972 USDT |
| 2023-04-02 |
0.5186 USDT |
657,318.1816 XRP |
0.5097 USDT |
0.5018 USDT |
0.5290 USDT |
0.5188 USDT |
| 2023-04-01 |
0.5133 USDT |
1,774,672.6481 XRP |
0.5373 USDT |
0.4976 USDT |
0.5373 USDT |
0.5095 USDT |
| 2023-03-31 |
0.5363 USDT |
1,432,419.5273 XRP |
0.5315 USDT |
0.5268 USDT |
0.5516 USDT |
0.5406 USDT |
| 2023-03-30 |
0.5383 USDT |
1,444,005.6605 XRP |
0.5419 USDT |
0.5223 USDT |
0.5573 USDT |
0.5360 USDT |
| 2023-03-29 |
0.5568 USDT |
4,257,224.7832 XRP |
0.5147 USDT |
0.5147 USDT |
0.5847 USDT |
0.5509 USDT |
| 2023-03-28 |
0.5025 USDT |
2,260,566.8865 XRP |
0.4802 USDT |
0.4676 USDT |
0.5336 USDT |
0.5140 USDT |
| 2023-03-27 |
0.4681 USDT |
1,557,695.9337 XRP |
0.4477 USDT |
0.4431 USDT |
0.4882 USDT |
0.4749 USDT |
| 2023-03-26 |
0.4550 USDT |
554,958.6819 XRP |
0.4431 USDT |
0.4403 USDT |
0.4631 USDT |
0.4482 USDT |
| 2023-03-25 |
0.4455 USDT |
1,740,065.3731 XRP |
0.4261 USDT |
0.4229 USDT |
0.4646 USDT |
0.4433 USDT |
| 2023-03-24 |
0.4270 USDT |
1,288,914.2990 XRP |
0.4434 USDT |
0.4150 USDT |
0.4434 USDT |
0.4244 USDT |
| 2023-03-23 |
0.4371 USDT |
1,151,618.2883 XRP |
0.4216 USDT |
0.4118 USDT |
0.4550 USDT |
0.4428 USDT |
| 2023-03-22 |
0.4452 USDT |
2,206,077.5426 XRP |
0.4695 USDT |
0.4085 USDT |
0.4739 USDT |
0.4210 USDT |
| 2023-03-21 |
0.4334 USDT |
3,011,153.2119 XRP |
0.3736 USDT |
0.3733 USDT |
0.4927 USDT |
0.4639 USDT |
| 2023-03-20 |
0.3805 USDT |
456,888.9495 XRP |
0.3860 USDT |
0.3711 USDT |
0.3911 USDT |
0.3770 USDT |
| 2023-03-19 |
0.3917 USDT |
1,091,662.8357 XRP |
0.3745 USDT |
0.3739 USDT |
0.3998 USDT |
0.3917 USDT |
| 2023-03-18 |
0.3802 USDT |
531,886.1111 XRP |
0.3798 USDT |
0.3694 USDT |
0.3885 USDT |
0.3728 USDT |
| 2023-03-17 |
0.3737 USDT |
4,638,765.7707 XRP |
0.3643 USDT |
0.3623 USDT |
0.3814 USDT |
0.3775 USDT |
| 2023-03-16 |
0.3630 USDT |
469,157.2779 XRP |
0.3587 USDT |
0.3566 USDT |
0.3668 USDT |
0.3654 USDT |
| 2023-03-15 |
0.3662 USDT |
477,013.7041 XRP |
0.3721 USDT |
0.3562 USDT |
0.3758 USDT |
0.3612 USDT |
| 2023-03-14 |
0.3736 USDT |
1,838,944.5045 XRP |
0.3722 USDT |
0.3650 USDT |
0.3868 USDT |
0.3729 USDT |