Crypto exchange Bitfinex

Market XRP (XRP) / Tether (USDT)

Identifier on Bitfinex: tXRPUST
Date Price Volume Open Low High Close
2021-12-17 0.8079 USDT 566,985.0700 XRP 0.8053 USDT 0.7747 USDT 0.8315 USDT 0.8012 USDT
2021-12-16 0.8265 USDT 338,449.3384 XRP 0.8265 USDT 0.8087 USDT 0.8349 USDT 0.8140 USDT
2021-12-15 0.8112 USDT 861,094.7627 XRP 0.8103 USDT 0.7792 USDT 0.8372 USDT 0.8300 USDT
2021-12-14 0.8011 USDT 810,765.3400 XRP 0.7789 USDT 0.7727 USDT 0.8215 USDT 0.8119 USDT
2021-12-13 0.8012 USDT 1,069,354.6811 XRP 0.8391 USDT 0.7621 USDT 0.8428 USDT 0.7855 USDT
2021-12-12 0.8286 USDT 336,404.6124 XRP 0.8392 USDT 0.8096 USDT 0.8557 USDT 0.8429 USDT
2021-12-11 0.8207 USDT 810,049.7630 XRP 0.8008 USDT 0.7864 USDT 0.8441 USDT 0.8313 USDT
2021-12-10 0.8412 USDT 1,623,370.9432 XRP 0.8601 USDT 0.8101 USDT 0.8820 USDT 0.8320 USDT
2021-12-09 0.8817 USDT 1,634,484.0750 XRP 0.8630 USDT 0.8328 USDT 0.9379 USDT 0.8794 USDT
2021-12-08 0.8402 USDT 900,440.7697 XRP 0.8119 USDT 0.8045 USDT 0.8839 USDT 0.8612 USDT
2021-12-07 0.8281 USDT 532,155.6767 XRP 0.8263 USDT 0.8034 USDT 0.8445 USDT 0.8121 USDT
2021-12-06 0.7820 USDT 1,129,216.0241 XRP 0.8042 USDT 0.7494 USDT 0.8303 USDT 0.8266 USDT
2021-12-05 0.8069 USDT 1,221,721.5089 XRP 0.8482 USDT 0.7708 USDT 0.8615 USDT 0.7989 USDT
2021-12-04 0.7798 USDT 8,281,746.6335 XRP 0.9223 USDT 0.5912 USDT 0.9234 USDT 0.8530 USDT
2021-12-03 0.9414 USDT 509,363.8586 XRP 0.9705 USDT 0.8932 USDT 0.9830 USDT 0.9264 USDT
2021-12-02 0.9732 USDT 527,689.4633 XRP 0.9898 USDT 0.9559 USDT 0.9898 USDT 0.9785 USDT
2021-12-01 1.0049 USDT 1,221,618.5497 XRP 0.9984 USDT 0.9805 USDT 1.0169 USDT 0.9906 USDT
2021-11-30 0.9973 USDT 540,500.7609 XRP 0.9921 USDT 0.9708 USDT 1.0296 USDT 1.0060 USDT
2021-11-29 0.9821 USDT 746,504.7253 XRP 0.9699 USDT 0.9646 USDT 1.0013 USDT 0.9897 USDT
2021-11-28 0.9173 USDT 1,063,214.8629 XRP 0.9432 USDT 0.8846 USDT 0.9658 USDT 0.9653 USDT
2021-11-27 0.9502 USDT 701,718.5493 XRP 0.9388 USDT 0.9345 USDT 0.9650 USDT 0.9478 USDT
2021-11-26 0.9444 USDT 4,285,866.5557 XRP 1.0434 USDT 0.8958 USDT 1.0462 USDT 0.9524 USDT
2021-11-25 1.0358 USDT 1,163,934.5694 XRP 1.0322 USDT 1.0219 USDT 1.0641 USDT 1.0452 USDT
2021-11-24 1.0359 USDT 840,427.6859 XRP 1.0662 USDT 1.0068 USDT 1.0723 USDT 1.0291 USDT
2021-11-23 1.0486 USDT 698,382.2556 XRP 1.0353 USDT 1.0211 USDT 1.0605 USDT 1.0605 USDT
2021-11-22 1.0446 USDT 686,813.7698 XRP 1.0593 USDT 1.0273 USDT 1.0684 USDT 1.0407 USDT
2021-11-21 1.0757 USDT 666,454.1948 XRP 1.0970 USDT 1.0647 USDT 1.0970 USDT 1.0720 USDT
2021-11-20 1.0818 USDT 560,204.5329 XRP 1.0943 USDT 1.0624 USDT 1.1010 USDT 1.0974 USDT
2021-11-19 1.0644 USDT 956,130.0375 XRP 1.0419 USDT 1.0182 USDT 1.1017 USDT 1.0881 USDT
2021-11-18 1.0930 USDT 1,716,658.4327 XRP 1.0967 USDT 1.0162 USDT 1.1600 USDT 1.0432 USDT
2021-11-17 1.0876 USDT 983,779.4656 XRP 1.0873 USDT 1.0614 USDT 1.1120 USDT 1.0906 USDT
2021-11-16 1.1028 USDT 1,730,188.4680 XRP 1.1685 USDT 1.0415 USDT 1.1685 USDT 1.1003 USDT
2021-11-15 1.1990 USDT 550,805.1600 XRP 1.1889 USDT 1.1664 USDT 1.2199 USDT 1.1741 USDT
2021-11-14 1.1820 USDT 229,246.4257 XRP 1.1902 USDT 1.1684 USDT 1.1999 USDT 1.1829 USDT
2021-11-13 1.1873 USDT 524,571.5032 XRP 1.1912 USDT 1.1675 USDT 1.2027 USDT 1.1872 USDT
2021-11-12 1.1891 USDT 815,539.7772 XRP 1.2136 USDT 1.1569 USDT 1.2317 USDT 1.1894 USDT
2021-11-11 1.2191 USDT 1,106,869.2120 XRP 1.1878 USDT 1.1776 USDT 1.2534 USDT 1.2170 USDT
2021-11-10 1.2480 USDT 2,961,416.4881 XRP 1.2573 USDT 1.1168 USDT 1.3484 USDT 1.1802 USDT
2021-11-09 1.2540 USDT 1,310,509.0814 XRP 1.2847 USDT 1.2261 USDT 1.2864 USDT 1.2585 USDT
2021-11-08 1.2655 USDT 1,561,538.0527 XRP 1.2208 USDT 1.2194 USDT 1.2956 USDT 1.2742 USDT
2021-11-07 1.2043 USDT 889,741.1362 XRP 1.1490 USDT 1.1461 USDT 1.2365 USDT 1.2139 USDT
2021-11-06 1.1467 USDT 469,351.5251 XRP 1.1548 USDT 1.1000 USDT 1.1752 USDT 1.1497 USDT
2021-11-05 1.1652 USDT 696,962.7845 XRP 1.2001 USDT 1.1331 USDT 1.2015 USDT 1.1596 USDT
2021-11-04 1.2057 USDT 1,133,643.3486 XRP 1.2170 USDT 1.1644 USDT 1.2580 USDT 1.1964 USDT
2021-11-03 1.1783 USDT 1,841,995.1279 XRP 1.1369 USDT 1.1266 USDT 1.2350 USDT 1.2082 USDT
2021-11-02 1.1167 USDT 498,105.4220 XRP 1.0920 USDT 1.0855 USDT 1.1458 USDT 1.1244 USDT
2021-11-01 1.0960 USDT 471,809.5597 XRP 1.1122 USDT 1.0709 USDT 1.1314 USDT 1.0919 USDT
2021-10-31 1.1023 USDT 1,016,992.8811 XRP 1.0839 USDT 1.0704 USDT 1.1531 USDT 1.1114 USDT
2021-10-30 1.0898 USDT 508,173.7230 XRP 1.0820 USDT 1.0625 USDT 1.1149 USDT 1.0688 USDT
2021-10-29 1.0732 USDT 647,220.8877 XRP 1.0590 USDT 1.0549 USDT 1.0900 USDT 1.0764 USDT