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 |