Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-11-01 |
0.5155 USDT |
471,414.8753 XRP |
0.5097 USDT |
0.5031 USDT |
0.5243 USDT |
0.5128 USDT |
| 2024-10-31 |
0.5129 USDT |
383,228.2435 XRP |
0.5230 USDT |
0.5034 USDT |
0.5238 USDT |
0.5083 USDT |
| 2024-10-30 |
0.5240 USDT |
303,212.4381 XRP |
0.5282 USDT |
0.5194 USDT |
0.5282 USDT |
0.5223 USDT |
| 2024-10-29 |
0.5272 USDT |
821,663.5264 XRP |
0.5196 USDT |
0.5186 USDT |
0.5307 USDT |
0.5277 USDT |
| 2024-10-28 |
0.5178 USDT |
544,672.2929 XRP |
0.5170 USDT |
0.5116 USDT |
0.5216 USDT |
0.5195 USDT |
| 2024-10-27 |
0.5150 USDT |
212,005.1977 XRP |
0.5133 USDT |
0.5110 USDT |
0.5177 USDT |
0.5140 USDT |
| 2024-10-26 |
0.5117 USDT |
558,648.4938 XRP |
0.5023 USDT |
0.4992 USDT |
0.5153 USDT |
0.5136 USDT |
| 2024-10-25 |
0.5226 USDT |
422,563.8024 XRP |
0.5321 USDT |
0.5099 USDT |
0.5321 USDT |
0.5175 USDT |
| 2024-10-24 |
0.5288 USDT |
311,938.9383 XRP |
0.5260 USDT |
0.5242 USDT |
0.5338 USDT |
0.5332 USDT |
| 2024-10-23 |
0.5230 USDT |
1,045,379.3473 XRP |
0.5337 USDT |
0.5123 USDT |
0.5339 USDT |
0.5241 USDT |
| 2024-10-22 |
0.5356 USDT |
620,861.9950 XRP |
0.5452 USDT |
0.5294 USDT |
0.5495 USDT |
0.5335 USDT |
| 2024-10-21 |
0.5486 USDT |
368,404.8319 XRP |
0.5488 USDT |
0.5413 USDT |
0.5594 USDT |
0.5480 USDT |
| 2024-10-20 |
0.5415 USDT |
268,601.0929 XRP |
0.5434 USDT |
0.5369 USDT |
0.5454 USDT |
0.5429 USDT |
| 2024-10-19 |
0.5460 USDT |
49,280.2548 XRP |
0.5467 USDT |
0.5413 USDT |
0.5493 USDT |
0.5423 USDT |
| 2024-10-18 |
0.5469 USDT |
470,168.6512 XRP |
0.5440 USDT |
0.5408 USDT |
0.5522 USDT |
0.5486 USDT |
| 2024-10-17 |
0.5529 USDT |
1,002,600.9798 XRP |
0.5484 USDT |
0.5425 USDT |
0.5663 USDT |
0.5456 USDT |
| 2024-10-16 |
0.5442 USDT |
398,422.5603 XRP |
0.5418 USDT |
0.5375 USDT |
0.5536 USDT |
0.5526 USDT |
| 2024-10-15 |
0.5433 USDT |
565,896.0362 XRP |
0.5484 USDT |
0.5326 USDT |
0.5555 USDT |
0.5401 USDT |
| 2024-10-14 |
0.5408 USDT |
411,853.1211 XRP |
0.5320 USDT |
0.5285 USDT |
0.5519 USDT |
0.5473 USDT |
| 2024-10-13 |
0.5301 USDT |
162,623.2001 XRP |
0.5396 USDT |
0.5256 USDT |
0.5396 USDT |
0.5295 USDT |
| 2024-10-12 |
0.5387 USDT |
100,972.7092 XRP |
0.5387 USDT |
0.5356 USDT |
0.5429 USDT |
0.5400 USDT |
| 2024-10-11 |
0.5375 USDT |
283,206.1403 XRP |
0.5304 USDT |
0.5299 USDT |
0.5417 USDT |
0.5401 USDT |
| 2024-10-10 |
0.5269 USDT |
200,087.1267 XRP |
0.5246 USDT |
0.5230 USDT |
0.5311 USDT |
0.5305 USDT |
| 2024-10-09 |
0.5303 USDT |
314,977.1554 XRP |
0.5316 USDT |
0.5212 USDT |
0.5345 USDT |
0.5251 USDT |
| 2024-10-08 |
0.5280 USDT |
1,004,142.7572 XRP |
0.5287 USDT |
0.5211 USDT |
0.5344 USDT |
0.5294 USDT |
| 2024-10-07 |
0.5393 USDT |
679,706.9882 XRP |
0.5334 USDT |
0.5311 USDT |
0.5456 USDT |
0.5435 USDT |
| 2024-10-06 |
0.5317 USDT |
215,177.1693 XRP |
0.5295 USDT |
0.5282 USDT |
0.5367 USDT |
0.5313 USDT |
| 2024-10-05 |
0.5310 USDT |
193,259.5574 XRP |
0.5334 USDT |
0.5267 USDT |
0.5353 USDT |
0.5305 USDT |
| 2024-10-04 |
0.5226 USDT |
862,578.9531 XRP |
0.5227 USDT |
0.5154 USDT |
0.5380 USDT |
0.5355 USDT |
| 2024-10-03 |
0.5231 USDT |
3,032,488.8935 XRP |
0.5379 USDT |
0.5073 USDT |
0.5444 USDT |
0.5225 USDT |
| 2024-10-02 |
0.5763 USDT |
1,719,711.7375 XRP |
0.5967 USDT |
0.5475 USDT |
0.6064 USDT |
0.5504 USDT |
| 2024-10-01 |
0.6103 USDT |
1,650,582.1614 XRP |
0.6128 USDT |
0.5783 USDT |
0.6340 USDT |
0.5975 USDT |