Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-08 |
1.0685 USDT |
4,443,342.1452 XRP |
1.1296 USDT |
1.0150 USDT |
1.1469 USDT |
1.0976 USDT |
| 2021-09-07 |
1.2190 USDT |
10,838,792.0386 XRP |
1.3906 USDT |
0.9617 USDT |
1.3923 USDT |
1.1300 USDT |
| 2021-09-06 |
1.3592 USDT |
2,050,242.8346 XRP |
1.3070 USDT |
1.3070 USDT |
1.4127 USDT |
1.3969 USDT |
| 2021-09-05 |
1.2733 USDT |
1,785,302.4200 XRP |
1.2561 USDT |
1.2369 USDT |
1.3077 USDT |
1.2913 USDT |
| 2021-09-04 |
1.2653 USDT |
1,266,815.8086 XRP |
1.2889 USDT |
1.2354 USDT |
1.2955 USDT |
1.2521 USDT |
| 2021-09-03 |
1.2826 USDT |
1,786,438.7179 XRP |
1.2565 USDT |
1.2188 USDT |
1.3223 USDT |
1.2868 USDT |
| 2021-09-02 |
1.2565 USDT |
2,467,854.7265 XRP |
1.2340 USDT |
1.2225 USDT |
1.2945 USDT |
1.2580 USDT |
| 2021-09-01 |
1.1950 USDT |
1,580,221.1220 XRP |
1.1831 USDT |
1.1587 USDT |
1.2355 USDT |
1.2343 USDT |
| 2021-08-31 |
1.1777 USDT |
1,281,781.9543 XRP |
1.0998 USDT |
1.0930 USDT |
1.2400 USDT |
1.1694 USDT |
| 2021-08-30 |
1.1309 USDT |
373,289.6732 XRP |
1.1412 USDT |
1.1060 USDT |
1.1480 USDT |
1.1308 USDT |
| 2021-08-29 |
1.1400 USDT |
670,159.4747 XRP |
1.1459 USDT |
1.1131 USDT |
1.1681 USDT |
1.1561 USDT |
| 2021-08-28 |
1.1574 USDT |
847,617.5603 XRP |
1.1911 USDT |
1.1332 USDT |
1.1968 USDT |
1.1443 USDT |
| 2021-08-27 |
1.1133 USDT |
1,359,871.6484 XRP |
1.0726 USDT |
1.0506 USDT |
1.1829 USDT |
1.1763 USDT |
| 2021-08-26 |
1.1028 USDT |
2,376,089.1243 XRP |
1.1744 USDT |
1.0650 USDT |
1.1856 USDT |
1.0970 USDT |
| 2021-08-25 |
1.1452 USDT |
983,512.7817 XRP |
1.1347 USDT |
1.1098 USDT |
1.1777 USDT |
1.1707 USDT |
| 2021-08-24 |
1.1876 USDT |
1,254,813.3683 XRP |
1.2451 USDT |
1.1220 USDT |
1.2645 USDT |
1.1403 USDT |
| 2021-08-23 |
1.2538 USDT |
1,328,274.1450 XRP |
1.2288 USDT |
1.2035 USDT |
1.3030 USDT |
1.2448 USDT |
| 2021-08-22 |
1.2157 USDT |
639,973.0460 XRP |
1.2193 USDT |
1.1800 USDT |
1.2549 USDT |
1.2318 USDT |
| 2021-08-21 |
1.2316 USDT |
835,162.1104 XRP |
1.2597 USDT |
1.2041 USDT |
1.2825 USDT |
1.2196 USDT |
| 2021-08-20 |
1.2423 USDT |
1,681,892.7578 XRP |
1.2353 USDT |
1.1999 USDT |
1.2887 USDT |
1.2573 USDT |
| 2021-08-19 |
1.1443 USDT |
2,646,002.5514 XRP |
1.1440 USDT |
1.0908 USDT |
1.2307 USDT |
1.2303 USDT |
| 2021-08-18 |
1.1192 USDT |
3,068,865.8616 XRP |
1.0973 USDT |
1.0523 USDT |
1.1956 USDT |
1.1605 USDT |
| 2021-08-17 |
1.1566 USDT |
1,795,019.8786 XRP |
1.1880 USDT |
1.0893 USDT |
1.2223 USDT |
1.1207 USDT |
| 2021-08-16 |
1.2298 USDT |
1,595,013.4838 XRP |
1.2864 USDT |
1.1444 USDT |
1.3296 USDT |
1.1815 USDT |
| 2021-08-15 |
1.2868 USDT |
1,927,794.5498 XRP |
1.2825 USDT |
1.2284 USDT |
1.3480 USDT |
1.2941 USDT |
| 2021-08-14 |
1.1733 USDT |
3,583,547.6687 XRP |
1.0888 USDT |
1.0710 USDT |
1.2983 USDT |
1.2967 USDT |
| 2021-08-13 |
1.0266 USDT |
1,686,743.0577 XRP |
0.9670 USDT |
0.9520 USDT |
1.0740 USDT |
1.0699 USDT |
| 2021-08-12 |
0.9814 USDT |
2,096,257.0461 XRP |
1.0092 USDT |
0.9222 USDT |
1.0442 USDT |
0.9683 USDT |
| 2021-08-11 |
0.9234 USDT |
9,542,455.2024 XRP |
0.8511 USDT |
0.8497 USDT |
1.0872 USDT |
1.0024 USDT |
| 2021-08-10 |
0.8477 USDT |
3,711,650.2403 XRP |
0.8174 USDT |
0.8006 USDT |
0.8617 USDT |
0.8526 USDT |
| 2021-08-09 |
0.8112 USDT |
713,264.4376 XRP |
0.7793 USDT |
0.7606 USDT |
0.8266 USDT |
0.8154 USDT |
| 2021-08-08 |
0.8011 USDT |
446,237.8233 XRP |
0.8150 USDT |
0.7723 USDT |
0.8401 USDT |
0.7875 USDT |
| 2021-08-07 |
0.7886 USDT |
525,619.1283 XRP |
0.7457 USDT |
0.7444 USDT |
0.8159 USDT |
0.8140 USDT |
| 2021-08-06 |
0.7351 USDT |
239,061.8084 XRP |
0.7363 USDT |
0.7242 USDT |
0.7526 USDT |
0.7464 USDT |
| 2021-08-05 |
0.7225 USDT |
486,010.6299 XRP |
0.7306 USDT |
0.7031 USDT |
0.7388 USDT |
0.7369 USDT |
| 2021-08-04 |
0.7350 USDT |
4,664,366.6580 XRP |
0.7137 USDT |
0.6955 USDT |
0.8038 USDT |
0.7323 USDT |
| 2021-08-03 |
0.7163 USDT |
699,023.8827 XRP |
0.7358 USDT |
0.7014 USDT |
0.7440 USDT |
0.7166 USDT |
| 2021-08-02 |
0.7571 USDT |
1,712,898.8399 XRP |
0.7248 USDT |
0.7162 USDT |
0.7724 USDT |
0.7437 USDT |
| 2021-08-01 |
0.7717 USDT |
3,513,571.1979 XRP |
0.7464 USDT |
0.7063 USDT |
0.7770 USDT |
0.7208 USDT |
| 2021-07-31 |
0.7482 USDT |
394,980.9783 XRP |
0.7526 USDT |
0.7372 USDT |
0.7574 USDT |
0.7543 USDT |
| 2021-07-30 |
0.7397 USDT |
616,266.8286 XRP |
0.7492 USDT |
0.7130 USDT |
0.7687 USDT |
0.7511 USDT |
| 2021-07-29 |
0.7121 USDT |
644,406.9780 XRP |
0.7350 USDT |
0.6980 USDT |
0.7500 USDT |
0.7500 USDT |
| 2021-07-28 |
0.7063 USDT |
1,840,285.5681 XRP |
0.6450 USDT |
0.6329 USDT |
0.7518 USDT |
0.7046 USDT |
| 2021-07-27 |
0.6317 USDT |
371,931.2754 XRP |
0.6234 USDT |
0.6147 USDT |
0.6513 USDT |
0.6413 USDT |
| 2021-07-26 |
0.6468 USDT |
8,381,994.4368 XRP |
0.6062 USDT |
0.6055 USDT |
0.6789 USDT |
0.6259 USDT |
| 2021-07-25 |
0.6004 USDT |
93,441.7069 XRP |
0.6086 USDT |
0.5915 USDT |
0.6110 USDT |
0.6060 USDT |
| 2021-07-24 |
0.6064 USDT |
161,172.4679 XRP |
0.6100 USDT |
0.6008 USDT |
0.6200 USDT |
0.6045 USDT |
| 2021-07-23 |
0.5884 USDT |
228,636.3659 XRP |
0.5928 USDT |
0.5764 USDT |
0.6079 USDT |
0.5981 USDT |
| 2021-07-22 |
0.5834 USDT |
490,001.1442 XRP |
0.5709 USDT |
0.5611 USDT |
0.6023 USDT |
0.5918 USDT |
| 2021-07-21 |
0.5614 USDT |
1,039,894.2212 XRP |
0.5292 USDT |
0.5203 USDT |
0.5836 USDT |
0.5697 USDT |