Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-14 |
0.4973 USDT |
1,544,662.4766 XRP |
0.4799 USDT |
0.4785 USDT |
0.5116 USDT |
0.4880 USDT |
| 2022-10-13 |
0.4642 USDT |
2,581,238.8043 XRP |
0.4882 USDT |
0.4410 USDT |
0.4897 USDT |
0.4829 USDT |
| 2022-10-12 |
0.4895 USDT |
401,476.9844 XRP |
0.4860 USDT |
0.4821 USDT |
0.4956 USDT |
0.4873 USDT |
| 2022-10-11 |
0.4909 USDT |
1,246,237.3292 XRP |
0.4934 USDT |
0.4775 USDT |
0.5018 USDT |
0.4889 USDT |
| 2022-10-10 |
0.5205 USDT |
998,253.7160 XRP |
0.5322 USDT |
0.4933 USDT |
0.5376 USDT |
0.5018 USDT |
| 2022-10-09 |
0.5275 USDT |
756,940.2253 XRP |
0.5167 USDT |
0.5069 USDT |
0.5477 USDT |
0.5339 USDT |
| 2022-10-08 |
0.5211 USDT |
1,048,326.8127 XRP |
0.5182 USDT |
0.5120 USDT |
0.5285 USDT |
0.5169 USDT |
| 2022-10-07 |
0.4878 USDT |
2,739,982.2778 XRP |
0.4934 USDT |
0.4448 USDT |
0.5332 USDT |
0.5142 USDT |
| 2022-10-06 |
0.4966 USDT |
644,764.2738 XRP |
0.4896 USDT |
0.4896 USDT |
0.5053 USDT |
0.4929 USDT |
| 2022-10-05 |
0.4857 USDT |
1,239,210.8895 XRP |
0.4794 USDT |
0.4726 USDT |
0.5016 USDT |
0.4924 USDT |
| 2022-10-04 |
0.4729 USDT |
561,256.6332 XRP |
0.4617 USDT |
0.4518 USDT |
0.4851 USDT |
0.4789 USDT |
| 2022-10-03 |
0.4519 USDT |
1,102,027.3207 XRP |
0.4478 USDT |
0.4383 USDT |
0.4686 USDT |
0.4639 USDT |
| 2022-10-02 |
0.4625 USDT |
1,708,250.1911 XRP |
0.4753 USDT |
0.4501 USDT |
0.4783 USDT |
0.4575 USDT |
| 2022-10-01 |
0.4770 USDT |
929,700.9600 XRP |
0.4792 USDT |
0.4677 USDT |
0.4860 USDT |
0.4745 USDT |
| 2022-09-30 |
0.4799 USDT |
2,364,732.3539 XRP |
0.4872 USDT |
0.4692 USDT |
0.4983 USDT |
0.4790 USDT |
| 2022-09-29 |
0.4622 USDT |
1,207,082.6983 XRP |
0.4489 USDT |
0.4270 USDT |
0.5079 USDT |
0.4846 USDT |
| 2022-09-28 |
0.4301 USDT |
1,152,521.3757 XRP |
0.4468 USDT |
0.4175 USDT |
0.4545 USDT |
0.4516 USDT |
| 2022-09-27 |
0.4603 USDT |
1,681,370.0971 XRP |
0.4683 USDT |
0.4355 USDT |
0.4858 USDT |
0.4498 USDT |
| 2022-09-26 |
0.4733 USDT |
1,027,161.9659 XRP |
0.4918 USDT |
0.4581 USDT |
0.5000 USDT |
0.4704 USDT |
| 2022-09-25 |
0.4959 USDT |
1,110,410.6685 XRP |
0.4878 USDT |
0.4761 USDT |
0.5208 USDT |
0.5024 USDT |
| 2022-09-24 |
0.4976 USDT |
2,152,471.8733 XRP |
0.5073 USDT |
0.4728 USDT |
0.5185 USDT |
0.4904 USDT |
| 2022-09-23 |
0.5000 USDT |
3,905,750.6424 XRP |
0.4865 USDT |
0.4573 USDT |
0.5576 USDT |
0.5057 USDT |
| 2022-09-22 |
0.4493 USDT |
1,660,968.4749 XRP |
0.3936 USDT |
0.3936 USDT |
0.4995 USDT |
0.4841 USDT |
| 2022-09-21 |
0.4074 USDT |
3,688,116.3106 XRP |
0.4142 USDT |
0.3816 USDT |
0.4325 USDT |
0.3860 USDT |
| 2022-09-20 |
0.4029 USDT |
1,295,363.2470 XRP |
0.3860 USDT |
0.3705 USDT |
0.4237 USDT |
0.4092 USDT |
| 2022-09-19 |
0.3595 USDT |
1,033,939.0204 XRP |
0.3583 USDT |
0.3408 USDT |
0.3922 USDT |
0.3827 USDT |
| 2022-09-18 |
0.3796 USDT |
1,199,671.5029 XRP |
0.3761 USDT |
0.3576 USDT |
0.3978 USDT |
0.3576 USDT |
| 2022-09-17 |
0.3685 USDT |
379,640.7853 XRP |
0.3551 USDT |
0.3463 USDT |
0.3801 USDT |
0.3754 USDT |
| 2022-09-16 |
0.3282 USDT |
1,089,214.7856 XRP |
0.3261 USDT |
0.3217 USDT |
0.3477 USDT |
0.3451 USDT |
| 2022-09-15 |
0.3309 USDT |
525,926.0199 XRP |
0.3420 USDT |
0.3250 USDT |
0.3426 USDT |
0.3267 USDT |
| 2022-09-14 |
0.3380 USDT |
451,588.7042 XRP |
0.3324 USDT |
0.3316 USDT |
0.3439 USDT |
0.3419 USDT |
| 2022-09-13 |
0.3466 USDT |
851,369.6134 XRP |
0.3599 USDT |
0.3316 USDT |
0.3605 USDT |
0.3339 USDT |
| 2022-09-12 |
0.3540 USDT |
376,413.2449 XRP |
0.3549 USDT |
0.3482 USDT |
0.3586 USDT |
0.3573 USDT |
| 2022-09-11 |
0.3524 USDT |
59,318.6698 XRP |
0.3579 USDT |
0.3486 USDT |
0.3600 USDT |
0.3538 USDT |
| 2022-09-10 |
0.3571 USDT |
1,060,093.7175 XRP |
0.3555 USDT |
0.3517 USDT |
0.3617 USDT |
0.3588 USDT |
| 2022-09-09 |
0.3489 USDT |
1,338,316.5542 XRP |
0.3393 USDT |
0.3393 USDT |
0.3556 USDT |
0.3513 USDT |
| 2022-09-08 |
0.3342 USDT |
518,351.6722 XRP |
0.3372 USDT |
0.3281 USDT |
0.3434 USDT |
0.3415 USDT |
| 2022-09-07 |
0.3231 USDT |
354,081.8742 XRP |
0.3211 USDT |
0.3130 USDT |
0.3383 USDT |
0.3381 USDT |
| 2022-09-06 |
0.3324 USDT |
1,224,340.7415 XRP |
0.3331 USDT |
0.3181 USDT |
0.3429 USDT |
0.3237 USDT |
| 2022-09-05 |
0.3281 USDT |
279,377.3637 XRP |
0.3318 USDT |
0.3229 USDT |
0.3333 USDT |
0.3307 USDT |
| 2022-09-04 |
0.3306 USDT |
124,761.8934 XRP |
0.3293 USDT |
0.3284 USDT |
0.3325 USDT |
0.3305 USDT |
| 2022-09-03 |
0.3316 USDT |
868,622.7838 XRP |
0.3315 USDT |
0.3268 USDT |
0.3359 USDT |
0.3298 USDT |
| 2022-09-02 |
0.3310 USDT |
791,463.6630 XRP |
0.3334 USDT |
0.3254 USDT |
0.3351 USDT |
0.3307 USDT |
| 2022-09-01 |
0.3263 USDT |
342,172.8393 XRP |
0.3281 USDT |
0.3216 USDT |
0.3331 USDT |
0.3322 USDT |
| 2022-08-31 |
0.3301 USDT |
234,240.6064 XRP |
0.3270 USDT |
0.3238 USDT |
0.3336 USDT |
0.3298 USDT |
| 2022-08-30 |
0.3281 USDT |
171,949.6095 XRP |
0.3334 USDT |
0.3203 USDT |
0.3355 USDT |
0.3279 USDT |
| 2022-08-29 |
0.3239 USDT |
397,541.6954 XRP |
0.3234 USDT |
0.3190 USDT |
0.3328 USDT |
0.3327 USDT |
| 2022-08-28 |
0.3345 USDT |
133,485.2097 XRP |
0.3344 USDT |
0.3291 USDT |
0.3370 USDT |
0.3302 USDT |
| 2022-08-27 |
0.3361 USDT |
524,737.1197 XRP |
0.3389 USDT |
0.3281 USDT |
0.3452 USDT |
0.3339 USDT |
| 2022-08-26 |
0.3490 USDT |
814,331.7220 XRP |
0.3489 USDT |
0.3327 USDT |
0.3700 USDT |
0.3379 USDT |