Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-10-28 |
1.0387 USDT |
1,664,286.0936 XRP |
0.9950 USDT |
0.9822 USDT |
1.0802 USDT |
1.0560 USDT |
| 2021-10-27 |
1.0296 USDT |
1,875,951.7332 XRP |
1.1075 USDT |
0.9504 USDT |
1.1238 USDT |
1.0078 USDT |
| 2021-10-26 |
1.1195 USDT |
932,930.3786 XRP |
1.0954 USDT |
1.0938 USDT |
1.1596 USDT |
1.1065 USDT |
| 2021-10-25 |
1.0923 USDT |
333,830.6004 XRP |
1.0789 USDT |
1.0784 USDT |
1.1018 USDT |
1.0949 USDT |
| 2021-10-24 |
1.0754 USDT |
462,765.5784 XRP |
1.0928 USDT |
1.0529 USDT |
1.0960 USDT |
1.0823 USDT |
| 2021-10-23 |
1.0895 USDT |
368,164.4673 XRP |
1.0895 USDT |
1.0777 USDT |
1.1011 USDT |
1.0939 USDT |
| 2021-10-22 |
1.0988 USDT |
690,646.4723 XRP |
1.0890 USDT |
1.0761 USDT |
1.1280 USDT |
1.0924 USDT |
| 2021-10-21 |
1.1325 USDT |
1,252,199.7614 XRP |
1.1467 USDT |
1.0865 USDT |
1.1624 USDT |
1.0914 USDT |
| 2021-10-20 |
1.1276 USDT |
633,023.1929 XRP |
1.0915 USDT |
1.0885 USDT |
1.1522 USDT |
1.1383 USDT |
| 2021-10-19 |
1.0879 USDT |
583,654.5210 XRP |
1.0835 USDT |
1.0666 USDT |
1.1014 USDT |
1.0894 USDT |
| 2021-10-18 |
1.0912 USDT |
1,399,945.3432 XRP |
1.0952 USDT |
1.0658 USDT |
1.1046 USDT |
1.0832 USDT |
| 2021-10-17 |
1.1006 USDT |
1,923,641.2028 XRP |
1.1344 USDT |
1.0210 USDT |
1.1384 USDT |
1.0914 USDT |
| 2021-10-16 |
1.1525 USDT |
769,411.7576 XRP |
1.1424 USDT |
1.1312 USDT |
1.1860 USDT |
1.1407 USDT |
| 2021-10-15 |
1.1309 USDT |
887,887.6425 XRP |
1.1334 USDT |
1.0943 USDT |
1.1668 USDT |
1.1386 USDT |
| 2021-10-14 |
1.1335 USDT |
884,355.6501 XRP |
1.1322 USDT |
1.1191 USDT |
1.1579 USDT |
1.1305 USDT |
| 2021-10-13 |
1.1004 USDT |
237,022.9779 XRP |
1.1006 USDT |
1.0760 USDT |
1.1286 USDT |
1.1286 USDT |
| 2021-10-12 |
1.0948 USDT |
529,789.8177 XRP |
1.1350 USDT |
1.0644 USDT |
1.1350 USDT |
1.1032 USDT |
| 2021-10-11 |
1.1470 USDT |
421,036.7515 XRP |
1.1346 USDT |
1.1052 USDT |
1.1806 USDT |
1.1274 USDT |
| 2021-10-10 |
1.1834 USDT |
1,070,981.6584 XRP |
1.1595 USDT |
1.1351 USDT |
1.2288 USDT |
1.1490 USDT |
| 2021-10-09 |
1.1513 USDT |
1,610,419.3016 XRP |
1.0639 USDT |
1.0583 USDT |
1.2092 USDT |
1.1702 USDT |
| 2021-10-08 |
1.0703 USDT |
364,778.9308 XRP |
1.0673 USDT |
1.0546 USDT |
1.0923 USDT |
1.0598 USDT |
| 2021-10-07 |
1.0737 USDT |
563,710.6808 XRP |
1.0779 USDT |
1.0437 USDT |
1.0929 USDT |
1.0651 USDT |
| 2021-10-06 |
1.0667 USDT |
643,315.1118 XRP |
1.0841 USDT |
1.0180 USDT |
1.1067 USDT |
1.0797 USDT |
| 2021-10-05 |
1.0623 USDT |
661,375.0785 XRP |
1.0451 USDT |
1.0394 USDT |
1.0818 USDT |
1.0757 USDT |
| 2021-10-04 |
1.0303 USDT |
1,054,782.6794 XRP |
1.0537 USDT |
1.0078 USDT |
1.0572 USDT |
1.0352 USDT |
| 2021-10-03 |
1.0618 USDT |
978,188.7340 XRP |
1.0395 USDT |
1.0231 USDT |
1.0885 USDT |
1.0534 USDT |
| 2021-10-02 |
1.0476 USDT |
1,023,056.8461 XRP |
1.0417 USDT |
1.0086 USDT |
1.0702 USDT |
1.0391 USDT |
| 2021-10-01 |
1.0306 USDT |
1,731,496.2180 XRP |
0.9528 USDT |
0.9444 USDT |
1.0671 USDT |
1.0358 USDT |
| 2021-09-30 |
0.9455 USDT |
825,735.1168 XRP |
0.9261 USDT |
0.9228 USDT |
0.9638 USDT |
0.9506 USDT |
| 2021-09-29 |
0.9360 USDT |
753,917.5610 XRP |
0.8932 USDT |
0.8887 USDT |
0.9921 USDT |
0.9223 USDT |
| 2021-09-28 |
0.9181 USDT |
532,853.9368 XRP |
0.9249 USDT |
0.9011 USDT |
0.9432 USDT |
0.9034 USDT |
| 2021-09-27 |
0.9484 USDT |
385,833.8276 XRP |
0.9430 USDT |
0.9211 USDT |
0.9808 USDT |
0.9248 USDT |
| 2021-09-26 |
0.9246 USDT |
552,449.8229 XRP |
0.9402 USDT |
0.8930 USDT |
0.9558 USDT |
0.9366 USDT |
| 2021-09-25 |
0.9405 USDT |
541,959.0992 XRP |
0.9409 USDT |
0.9177 USDT |
0.9573 USDT |
0.9419 USDT |
| 2021-09-24 |
0.9397 USDT |
2,645,576.2269 XRP |
0.9985 USDT |
0.8866 USDT |
1.0014 USDT |
0.9432 USDT |
| 2021-09-23 |
0.9947 USDT |
1,002,073.0062 XRP |
1.0038 USDT |
0.9686 USDT |
1.0159 USDT |
0.9994 USDT |
| 2021-09-22 |
0.9486 USDT |
4,775,972.6066 XRP |
0.8734 USDT |
0.8707 USDT |
1.0090 USDT |
0.9999 USDT |
| 2021-09-21 |
0.9007 USDT |
9,792,686.3534 XRP |
0.9203 USDT |
0.8598 USDT |
0.9581 USDT |
0.8701 USDT |
| 2021-09-20 |
0.9334 USDT |
8,076,087.9696 XRP |
1.0485 USDT |
0.8735 USDT |
1.0487 USDT |
0.9137 USDT |
| 2021-09-19 |
1.0705 USDT |
792,458.4372 XRP |
1.0742 USDT |
1.0413 USDT |
1.0839 USDT |
1.0445 USDT |
| 2021-09-18 |
1.0812 USDT |
294,691.1332 XRP |
1.0669 USDT |
1.0565 USDT |
1.0960 USDT |
1.0760 USDT |
| 2021-09-17 |
1.0719 USDT |
1,975,818.5922 XRP |
1.0899 USDT |
1.0511 USDT |
1.1022 USDT |
1.0666 USDT |
| 2021-09-16 |
1.0943 USDT |
1,304,402.8668 XRP |
1.1213 USDT |
1.0669 USDT |
1.1289 USDT |
1.0848 USDT |
| 2021-09-15 |
1.0989 USDT |
1,054,766.0316 XRP |
1.0956 USDT |
1.0794 USDT |
1.1291 USDT |
1.1173 USDT |
| 2021-09-14 |
1.0766 USDT |
620,953.6168 XRP |
1.0638 USDT |
1.0572 USDT |
1.0920 USDT |
1.0920 USDT |
| 2021-09-13 |
1.0560 USDT |
718,200.3867 XRP |
1.1208 USDT |
1.0262 USDT |
1.1268 USDT |
1.0657 USDT |
| 2021-09-12 |
1.0975 USDT |
1,556,178.6794 XRP |
1.0773 USDT |
1.0581 USDT |
1.1274 USDT |
1.1186 USDT |
| 2021-09-11 |
1.0892 USDT |
781,316.0908 XRP |
1.0578 USDT |
1.0522 USDT |
1.1122 USDT |
1.0742 USDT |
| 2021-09-10 |
1.1437 USDT |
3,622,804.0080 XRP |
1.0887 USDT |
1.0300 USDT |
1.2455 USDT |
1.0390 USDT |
| 2021-09-09 |
1.1053 USDT |
945,837.8387 XRP |
1.1036 USDT |
1.0714 USDT |
1.1371 USDT |
1.0987 USDT |