Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-05 |
0.6697 USDT |
729,648.8294 XRP |
0.6562 USDT |
0.6510 USDT |
0.6862 USDT |
0.6673 USDT |
| 2022-02-04 |
0.6283 USDT |
548,169.7735 XRP |
0.6103 USDT |
0.6048 USDT |
0.6546 USDT |
0.6546 USDT |
| 2022-02-03 |
0.6022 USDT |
181,919.3846 XRP |
0.6009 USDT |
0.5900 USDT |
0.6070 USDT |
0.6034 USDT |
| 2022-02-02 |
0.6189 USDT |
420,697.3022 XRP |
0.6298 USDT |
0.5964 USDT |
0.6306 USDT |
0.6038 USDT |
| 2022-02-01 |
0.6204 USDT |
181,128.5285 XRP |
0.6150 USDT |
0.6115 USDT |
0.6296 USDT |
0.6274 USDT |
| 2022-01-31 |
0.5925 USDT |
364,779.8209 XRP |
0.6010 USDT |
0.5811 USDT |
0.6117 USDT |
0.6117 USDT |
| 2022-01-30 |
0.6091 USDT |
179,500.8447 XRP |
0.6167 USDT |
0.5976 USDT |
0.6223 USDT |
0.6011 USDT |
| 2022-01-29 |
0.6161 USDT |
142,608.3315 XRP |
0.6114 USDT |
0.6093 USDT |
0.6239 USDT |
0.6203 USDT |
| 2022-01-28 |
0.6044 USDT |
231,870.8090 XRP |
0.6079 USDT |
0.5922 USDT |
0.6129 USDT |
0.6104 USDT |
| 2022-01-27 |
0.6031 USDT |
371,663.3333 XRP |
0.6167 USDT |
0.5900 USDT |
0.6240 USDT |
0.5950 USDT |
| 2022-01-26 |
0.6283 USDT |
574,620.0217 XRP |
0.6181 USDT |
0.6066 USDT |
0.6572 USDT |
0.6216 USDT |
| 2022-01-25 |
0.6041 USDT |
485,930.4165 XRP |
0.6116 USDT |
0.5879 USDT |
0.6234 USDT |
0.6216 USDT |
| 2022-01-24 |
0.5802 USDT |
3,278,124.7331 XRP |
0.6277 USDT |
0.5534 USDT |
0.6277 USDT |
0.6131 USDT |
| 2022-01-23 |
0.6111 USDT |
665,830.3932 XRP |
0.5960 USDT |
0.5900 USDT |
0.6270 USDT |
0.6093 USDT |
| 2022-01-22 |
0.5903 USDT |
2,997,732.5709 XRP |
0.6354 USDT |
0.5485 USDT |
0.6538 USDT |
0.5846 USDT |
| 2022-01-21 |
0.6768 USDT |
1,245,221.6672 XRP |
0.7188 USDT |
0.6398 USDT |
0.7286 USDT |
0.6415 USDT |
| 2022-01-20 |
0.7501 USDT |
439,376.8694 XRP |
0.7385 USDT |
0.7334 USDT |
0.7615 USDT |
0.7334 USDT |
| 2022-01-19 |
0.7378 USDT |
445,244.3719 XRP |
0.7508 USDT |
0.7243 USDT |
0.7525 USDT |
0.7396 USDT |
| 2022-01-18 |
0.7481 USDT |
471,844.1354 XRP |
0.7633 USDT |
0.7359 USDT |
0.7684 USDT |
0.7562 USDT |
| 2022-01-17 |
0.7557 USDT |
730,339.4082 XRP |
0.7797 USDT |
0.7501 USDT |
0.7802 USDT |
0.7527 USDT |
| 2022-01-16 |
0.7775 USDT |
403,070.7262 XRP |
0.7792 USDT |
0.7681 USDT |
0.7837 USDT |
0.7788 USDT |
| 2022-01-15 |
0.7802 USDT |
456,812.7110 XRP |
0.7743 USDT |
0.7689 USDT |
0.7893 USDT |
0.7813 USDT |
| 2022-01-14 |
0.7750 USDT |
1,287,447.6851 XRP |
0.7688 USDT |
0.7521 USDT |
0.7898 USDT |
0.7743 USDT |
| 2022-01-13 |
0.7876 USDT |
690,395.8729 XRP |
0.8005 USDT |
0.7611 USDT |
0.8005 USDT |
0.7703 USDT |
| 2022-01-12 |
0.7830 USDT |
2,072,112.2488 XRP |
0.7710 USDT |
0.7575 USDT |
0.8072 USDT |
0.7999 USDT |
| 2022-01-11 |
0.7528 USDT |
2,052,260.3152 XRP |
0.7405 USDT |
0.7313 USDT |
0.7765 USDT |
0.7720 USDT |
| 2022-01-10 |
0.7268 USDT |
2,148,548.7238 XRP |
0.7538 USDT |
0.6954 USDT |
0.7581 USDT |
0.7380 USDT |
| 2022-01-09 |
0.7518 USDT |
695,690.0065 XRP |
0.7452 USDT |
0.7389 USDT |
0.7664 USDT |
0.7628 USDT |
| 2022-01-08 |
0.7552 USDT |
1,274,207.8182 XRP |
0.7643 USDT |
0.7231 USDT |
0.7762 USDT |
0.7505 USDT |
| 2022-01-07 |
0.7555 USDT |
2,653,741.8721 XRP |
0.7794 USDT |
0.7294 USDT |
0.7798 USDT |
0.7641 USDT |
| 2022-01-06 |
0.7632 USDT |
1,400,252.4347 XRP |
0.7706 USDT |
0.7393 USDT |
0.7903 USDT |
0.7834 USDT |
| 2022-01-05 |
0.7778 USDT |
2,235,632.8454 XRP |
0.8233 USDT |
0.7091 USDT |
0.8372 USDT |
0.7637 USDT |
| 2022-01-04 |
0.8240 USDT |
1,018,965.0276 XRP |
0.8332 USDT |
0.8154 USDT |
0.8450 USDT |
0.8280 USDT |
| 2022-01-03 |
0.8391 USDT |
514,260.2536 XRP |
0.8589 USDT |
0.8220 USDT |
0.8589 USDT |
0.8301 USDT |
| 2022-01-02 |
0.8542 USDT |
374,459.7453 XRP |
0.8477 USDT |
0.8379 USDT |
0.8646 USDT |
0.8556 USDT |
| 2022-01-01 |
0.8439 USDT |
305,154.1732 XRP |
0.8324 USDT |
0.8318 USDT |
0.8556 USDT |
0.8474 USDT |
| 2021-12-31 |
0.8350 USDT |
980,715.0920 XRP |
0.8390 USDT |
0.8037 USDT |
0.8531 USDT |
0.8292 USDT |
| 2021-12-30 |
0.8405 USDT |
1,797,374.6959 XRP |
0.8168 USDT |
0.8031 USDT |
0.8591 USDT |
0.8388 USDT |
| 2021-12-29 |
0.8332 USDT |
936,628.1538 XRP |
0.8541 USDT |
0.8108 USDT |
0.8639 USDT |
0.8108 USDT |
| 2021-12-28 |
0.8807 USDT |
638,643.9404 XRP |
0.9230 USDT |
0.8476 USDT |
0.9251 USDT |
0.8590 USDT |
| 2021-12-27 |
0.9311 USDT |
327,272.1221 XRP |
0.9215 USDT |
0.9145 USDT |
0.9553 USDT |
0.9321 USDT |
| 2021-12-26 |
0.9174 USDT |
420,761.5152 XRP |
0.9227 USDT |
0.9061 USDT |
0.9328 USDT |
0.9188 USDT |
| 2021-12-25 |
0.9205 USDT |
477,551.5423 XRP |
0.9103 USDT |
0.8999 USDT |
0.9333 USDT |
0.9300 USDT |
| 2021-12-24 |
0.9525 USDT |
2,292,583.1027 XRP |
0.9945 USDT |
0.9002 USDT |
0.9947 USDT |
0.9128 USDT |
| 2021-12-23 |
0.9864 USDT |
3,761,985.6278 XRP |
0.9550 USDT |
0.9401 USDT |
1.0197 USDT |
0.9936 USDT |
| 2021-12-22 |
0.9533 USDT |
1,634,154.3333 XRP |
0.9529 USDT |
0.9246 USDT |
0.9731 USDT |
0.9530 USDT |
| 2021-12-21 |
0.8973 USDT |
1,714,808.1085 XRP |
0.8828 USDT |
0.8535 USDT |
0.9609 USDT |
0.9573 USDT |
| 2021-12-20 |
0.8705 USDT |
1,214,201.3845 XRP |
0.8334 USDT |
0.8260 USDT |
0.9140 USDT |
0.8762 USDT |
| 2021-12-19 |
0.8328 USDT |
363,315.9935 XRP |
0.8260 USDT |
0.8211 USDT |
0.8437 USDT |
0.8368 USDT |
| 2021-12-18 |
0.8236 USDT |
1,014,221.4064 XRP |
0.7977 USDT |
0.7914 USDT |
0.8337 USDT |
0.8297 USDT |