Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-27 |
0.8385 USDT |
299,358.1891 XRP |
0.8322 USDT |
0.8287 USDT |
0.8517 USDT |
0.8497 USDT |
| 2022-03-26 |
0.8288 USDT |
79,293.7697 XRP |
0.8230 USDT |
0.8200 USDT |
0.8349 USDT |
0.8328 USDT |
| 2022-03-25 |
0.8350 USDT |
159,151.4369 XRP |
0.8433 USDT |
0.8219 USDT |
0.8455 USDT |
0.8246 USDT |
| 2022-03-24 |
0.8382 USDT |
439,213.3577 XRP |
0.8389 USDT |
0.8277 USDT |
0.8497 USDT |
0.8464 USDT |
| 2022-03-23 |
0.8283 USDT |
204,610.7366 XRP |
0.8372 USDT |
0.8177 USDT |
0.8449 USDT |
0.8364 USDT |
| 2022-03-22 |
0.8443 USDT |
325,234.7123 XRP |
0.8379 USDT |
0.8280 USDT |
0.8647 USDT |
0.8370 USDT |
| 2022-03-21 |
0.8232 USDT |
376,311.0513 XRP |
0.8034 USDT |
0.7880 USDT |
0.8540 USDT |
0.8389 USDT |
| 2022-03-20 |
0.8068 USDT |
120,621.0043 XRP |
0.8198 USDT |
0.7956 USDT |
0.8211 USDT |
0.8082 USDT |
| 2022-03-19 |
0.8156 USDT |
336,342.1841 XRP |
0.7959 USDT |
0.7937 USDT |
0.8263 USDT |
0.8155 USDT |
| 2022-03-18 |
0.7864 USDT |
421,744.5229 XRP |
0.7939 USDT |
0.7768 USDT |
0.7998 USDT |
0.7981 USDT |
| 2022-03-17 |
0.7904 USDT |
431,362.5507 XRP |
0.7939 USDT |
0.7835 USDT |
0.8012 USDT |
0.7933 USDT |
| 2022-03-16 |
0.7701 USDT |
315,965.4320 XRP |
0.7654 USDT |
0.7580 USDT |
0.7929 USDT |
0.7812 USDT |
| 2022-03-15 |
0.7592 USDT |
315,540.5395 XRP |
0.7743 USDT |
0.7420 USDT |
0.7761 USDT |
0.7668 USDT |
| 2022-03-14 |
0.7650 USDT |
342,580.6427 XRP |
0.7590 USDT |
0.7463 USDT |
0.7783 USDT |
0.7735 USDT |
| 2022-03-13 |
0.7949 USDT |
392,580.0624 XRP |
0.7862 USDT |
0.7794 USDT |
0.8046 USDT |
0.7875 USDT |
| 2022-03-12 |
0.8052 USDT |
1,545,798.6211 XRP |
0.8035 USDT |
0.7777 USDT |
0.8480 USDT |
0.7932 USDT |
| 2022-03-11 |
0.7628 USDT |
431,275.4511 XRP |
0.7360 USDT |
0.7254 USDT |
0.8134 USDT |
0.7922 USDT |
| 2022-03-10 |
0.7468 USDT |
630,155.7286 XRP |
0.7656 USDT |
0.7230 USDT |
0.7773 USDT |
0.7410 USDT |
| 2022-03-09 |
0.7551 USDT |
393,561.9580 XRP |
0.7214 USDT |
0.7209 USDT |
0.7757 USDT |
0.7641 USDT |
| 2022-03-08 |
0.7219 USDT |
190,495.6967 XRP |
0.7188 USDT |
0.7128 USDT |
0.7306 USDT |
0.7191 USDT |
| 2022-03-07 |
0.7294 USDT |
656,728.5905 XRP |
0.7248 USDT |
0.7034 USDT |
0.7534 USDT |
0.7250 USDT |
| 2022-03-06 |
0.7409 USDT |
229,397.9164 XRP |
0.7529 USDT |
0.7279 USDT |
0.7584 USDT |
0.7336 USDT |
| 2022-03-05 |
0.7481 USDT |
374,392.7479 XRP |
0.7118 USDT |
0.7066 USDT |
0.7668 USDT |
0.7493 USDT |
| 2022-03-04 |
0.7353 USDT |
656,640.8156 XRP |
0.7506 USDT |
0.7087 USDT |
0.7537 USDT |
0.7154 USDT |
| 2022-03-03 |
0.7536 USDT |
296,684.4662 XRP |
0.7678 USDT |
0.7337 USDT |
0.7871 USDT |
0.7510 USDT |
| 2022-03-02 |
0.7719 USDT |
258,522.6118 XRP |
0.7840 USDT |
0.7581 USDT |
0.7840 USDT |
0.7716 USDT |
| 2022-03-01 |
0.7783 USDT |
529,854.5561 XRP |
0.7815 USDT |
0.7585 USDT |
0.8034 USDT |
0.7850 USDT |
| 2022-02-28 |
0.7334 USDT |
437,004.4070 XRP |
0.7211 USDT |
0.7086 USDT |
0.7758 USDT |
0.7665 USDT |
| 2022-02-27 |
0.7337 USDT |
589,870.0405 XRP |
0.7498 USDT |
0.7035 USDT |
0.7680 USDT |
0.7172 USDT |
| 2022-02-26 |
0.7682 USDT |
1,655,883.6833 XRP |
0.7694 USDT |
0.7410 USDT |
0.7951 USDT |
0.7458 USDT |
| 2022-02-25 |
0.7122 USDT |
1,034,747.5877 XRP |
0.6973 USDT |
0.6833 USDT |
0.7400 USDT |
0.7311 USDT |
| 2022-02-24 |
0.6649 USDT |
2,231,290.8905 XRP |
0.6955 USDT |
0.6230 USDT |
0.7189 USDT |
0.7015 USDT |
| 2022-02-23 |
0.7209 USDT |
586,981.1215 XRP |
0.7214 USDT |
0.6930 USDT |
0.7435 USDT |
0.6981 USDT |
| 2022-02-22 |
0.6938 USDT |
833,216.0483 XRP |
0.7023 USDT |
0.6698 USDT |
0.7167 USDT |
0.7069 USDT |
| 2022-02-21 |
0.7619 USDT |
1,555,560.1851 XRP |
0.7774 USDT |
0.7115 USDT |
0.8010 USDT |
0.7325 USDT |
| 2022-02-20 |
0.7933 USDT |
1,228,821.4074 XRP |
0.8214 USDT |
0.7653 USDT |
0.8227 USDT |
0.7755 USDT |
| 2022-02-19 |
0.8124 USDT |
1,547,864.9881 XRP |
0.7863 USDT |
0.7697 USDT |
0.8533 USDT |
0.8220 USDT |
| 2022-02-18 |
0.7788 USDT |
749,983.2466 XRP |
0.7681 USDT |
0.7574 USDT |
0.8035 USDT |
0.7830 USDT |
| 2022-02-17 |
0.8067 USDT |
790,171.8427 XRP |
0.8371 USDT |
0.7555 USDT |
0.8447 USDT |
0.7740 USDT |
| 2022-02-16 |
0.8308 USDT |
682,995.2328 XRP |
0.8514 USDT |
0.8105 USDT |
0.8523 USDT |
0.8389 USDT |
| 2022-02-15 |
0.8277 USDT |
6,234,382.2942 XRP |
0.8019 USDT |
0.7977 USDT |
0.8374 USDT |
0.8332 USDT |
| 2022-02-14 |
0.7930 USDT |
398,220.8436 XRP |
0.8067 USDT |
0.7805 USDT |
0.8118 USDT |
0.7997 USDT |
| 2022-02-13 |
0.8168 USDT |
906,521.2639 XRP |
0.8217 USDT |
0.7928 USDT |
0.8468 USDT |
0.8107 USDT |
| 2022-02-12 |
0.8050 USDT |
1,013,317.6788 XRP |
0.7583 USDT |
0.7475 USDT |
0.8512 USDT |
0.8175 USDT |
| 2022-02-11 |
0.8063 USDT |
1,169,968.8933 XRP |
0.8248 USDT |
0.7514 USDT |
0.8301 USDT |
0.7560 USDT |
| 2022-02-10 |
0.8765 USDT |
5,979,188.4364 XRP |
0.8717 USDT |
0.8355 USDT |
0.8968 USDT |
0.8402 USDT |
| 2022-02-09 |
0.8807 USDT |
5,203,667.3959 XRP |
0.8785 USDT |
0.8444 USDT |
0.9150 USDT |
0.8925 USDT |
| 2022-02-08 |
0.8715 USDT |
6,910,408.9427 XRP |
0.8318 USDT |
0.8046 USDT |
0.9134 USDT |
0.8789 USDT |
| 2022-02-07 |
0.7722 USDT |
1,768,867.2597 XRP |
0.6830 USDT |
0.6719 USDT |
0.8370 USDT |
0.8244 USDT |
| 2022-02-06 |
0.6706 USDT |
203,260.2991 XRP |
0.6662 USDT |
0.6593 USDT |
0.6792 USDT |
0.6741 USDT |