Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-05 |
0.9360 USDT |
4,744,038.7924 XRP |
0.9677 USDT |
0.8945 USDT |
1.0353 USDT |
0.9196 USDT |
| 2021-06-04 |
0.9582 USDT |
1,985,501.2488 XRP |
1.0393 USDT |
0.9178 USDT |
1.0409 USDT |
0.9841 USDT |
| 2021-06-03 |
1.0423 USDT |
269,944.4638 XRP |
1.0224 USDT |
1.0077 USDT |
1.0781 USDT |
1.0443 USDT |
| 2021-06-02 |
1.0193 USDT |
405,233.7823 XRP |
1.0166 USDT |
0.9817 USDT |
1.0476 USDT |
1.0266 USDT |
| 2021-06-01 |
1.0210 USDT |
715,348.3946 XRP |
1.0360 USDT |
0.9755 USDT |
1.0968 USDT |
1.0083 USDT |
| 2021-05-31 |
0.9778 USDT |
839,188.8989 XRP |
0.9052 USDT |
0.8801 USDT |
1.0305 USDT |
1.0096 USDT |
| 2021-05-30 |
0.8653 USDT |
554,070.4235 XRP |
0.8321 USDT |
0.7989 USDT |
0.9318 USDT |
0.9056 USDT |
| 2021-05-29 |
0.8572 USDT |
2,107,678.6872 XRP |
0.8966 USDT |
0.7943 USDT |
0.9389 USDT |
0.8178 USDT |
| 2021-05-28 |
0.8994 USDT |
1,353,113.5477 XRP |
0.9723 USDT |
0.8465 USDT |
0.9837 USDT |
0.8945 USDT |
| 2021-05-27 |
0.9948 USDT |
1,380,740.2849 XRP |
1.0319 USDT |
0.9337 USDT |
1.0409 USDT |
0.9743 USDT |
| 2021-05-26 |
1.0112 USDT |
1,194,367.2094 XRP |
0.9740 USDT |
0.9477 USDT |
1.0641 USDT |
1.0297 USDT |
| 2021-05-25 |
0.9673 USDT |
3,054,586.1839 XRP |
0.9878 USDT |
0.8806 USDT |
1.0558 USDT |
0.9685 USDT |
| 2021-05-24 |
0.8399 USDT |
5,800,420.1744 XRP |
0.7914 USDT |
0.7558 USDT |
0.9480 USDT |
0.9222 USDT |
| 2021-05-23 |
0.7255 USDT |
14,531,458.0543 XRP |
0.9019 USDT |
0.6510 USDT |
0.9641 USDT |
0.7915 USDT |
| 2021-05-22 |
0.9059 USDT |
3,159,210.5252 XRP |
1.0048 USDT |
0.8189 USDT |
1.0149 USDT |
0.9189 USDT |
| 2021-05-21 |
1.0236 USDT |
15,030,364.4312 XRP |
1.1789 USDT |
0.8688 USDT |
1.2161 USDT |
0.9969 USDT |
| 2021-05-20 |
1.1633 USDT |
6,760,722.5576 XRP |
1.0614 USDT |
0.9052 USDT |
1.2639 USDT |
1.1884 USDT |
| 2021-05-19 |
1.2066 USDT |
12,759,555.6154 XRP |
1.5897 USDT |
0.8500 USDT |
1.6387 USDT |
1.0962 USDT |
| 2021-05-18 |
1.6011 USDT |
1,153,489.8921 XRP |
1.4980 USDT |
1.4754 USDT |
1.7033 USDT |
1.5923 USDT |
| 2021-05-17 |
1.4454 USDT |
1,952,300.9625 XRP |
1.4470 USDT |
1.3267 USDT |
1.5573 USDT |
1.4712 USDT |
| 2021-05-16 |
1.4648 USDT |
2,958,281.4209 XRP |
1.4960 USDT |
1.3429 USDT |
1.6102 USDT |
1.4565 USDT |
| 2021-05-15 |
1.4387 USDT |
2,059,180.2634 XRP |
1.3995 USDT |
1.3230 USDT |
1.5771 USDT |
1.5090 USDT |
| 2021-05-14 |
1.3789 USDT |
1,296,936.7319 XRP |
1.3630 USDT |
1.3237 USDT |
1.4416 USDT |
1.3835 USDT |
| 2021-05-13 |
1.3221 USDT |
6,093,021.6216 XRP |
1.2651 USDT |
1.2000 USDT |
1.3871 USDT |
1.3359 USDT |
| 2021-05-12 |
1.4343 USDT |
2,365,031.3597 XRP |
1.4779 USDT |
1.3100 USDT |
1.5450 USDT |
1.3203 USDT |
| 2021-05-11 |
1.4229 USDT |
1,204,680.0110 XRP |
1.3901 USDT |
1.3553 USDT |
1.4852 USDT |
1.4604 USDT |
| 2021-05-10 |
1.4279 USDT |
3,205,628.8160 XRP |
1.5361 USDT |
1.2300 USDT |
1.6230 USDT |
1.3918 USDT |
| 2021-05-09 |
1.5002 USDT |
1,085,276.0020 XRP |
1.5638 USDT |
1.4343 USDT |
1.5969 USDT |
1.5348 USDT |
| 2021-05-08 |
1.5852 USDT |
400,108.6725 XRP |
1.5755 USDT |
1.5420 USDT |
1.6258 USDT |
1.5764 USDT |
| 2021-05-07 |
1.5980 USDT |
1,231,181.6898 XRP |
1.5992 USDT |
1.5068 USDT |
1.6904 USDT |
1.5674 USDT |
| 2021-05-06 |
1.6476 USDT |
1,405,846.8487 XRP |
1.6150 USDT |
1.5137 USDT |
1.7586 USDT |
1.6062 USDT |
| 2021-05-05 |
1.5148 USDT |
1,283,534.3545 XRP |
1.3852 USDT |
1.3745 USDT |
1.6112 USDT |
1.5844 USDT |
| 2021-05-04 |
1.4286 USDT |
1,166,126.1292 XRP |
1.5554 USDT |
1.3152 USDT |
1.5555 USDT |
1.4119 USDT |
| 2021-05-03 |
1.5704 USDT |
1,328,325.0503 XRP |
1.5633 USDT |
1.4883 USDT |
1.6208 USDT |
1.5445 USDT |
| 2021-05-02 |
1.5853 USDT |
709,143.1068 XRP |
1.6538 USDT |
1.5300 USDT |
1.6548 USDT |
1.5612 USDT |
| 2021-05-01 |
1.5867 USDT |
538,998.3012 XRP |
1.5950 USDT |
1.5267 USDT |
1.6609 USDT |
1.6519 USDT |
| 2021-04-30 |
1.5538 USDT |
2,326,995.4597 XRP |
1.3968 USDT |
1.3792 USDT |
1.6340 USDT |
1.5882 USDT |
| 2021-04-29 |
1.3830 USDT |
564,677.8083 XRP |
1.3560 USDT |
1.3300 USDT |
1.4163 USDT |
1.3842 USDT |
| 2021-04-28 |
1.3557 USDT |
580,599.8472 XRP |
1.4148 USDT |
1.2918 USDT |
1.4454 USDT |
1.3520 USDT |
| 2021-04-27 |
1.3978 USDT |
1,498,776.0002 XRP |
1.3598 USDT |
1.3351 USDT |
1.4593 USDT |
1.4294 USDT |
| 2021-04-26 |
1.1912 USDT |
4,740,176.8718 XRP |
1.0346 USDT |
1.0172 USDT |
1.3448 USDT |
1.3309 USDT |
| 2021-04-25 |
1.0510 USDT |
1,771,325.6801 XRP |
1.0480 USDT |
0.9469 USDT |
1.1536 USDT |
1.0043 USDT |
| 2021-04-24 |
1.0844 USDT |
2,075,337.0547 XRP |
1.1710 USDT |
1.0227 USDT |
1.1710 USDT |
1.0817 USDT |
| 2021-04-23 |
1.0539 USDT |
5,806,628.2040 XRP |
1.1556 USDT |
0.8851 USDT |
1.2002 USDT |
1.1300 USDT |
| 2021-04-22 |
1.2926 USDT |
4,269,704.0430 XRP |
1.2900 USDT |
1.0994 USDT |
1.4143 USDT |
1.1887 USDT |
| 2021-04-21 |
1.3765 USDT |
5,622,002.6680 XRP |
1.3864 USDT |
1.2790 USDT |
1.5742 USDT |
1.2857 USDT |
| 2021-04-20 |
1.2588 USDT |
6,986,671.1604 XRP |
1.3136 USDT |
1.1000 USDT |
1.4435 USDT |
1.3689 USDT |
| 2021-04-19 |
1.3618 USDT |
2,496,630.2365 XRP |
1.4265 USDT |
1.2497 USDT |
1.5253 USDT |
1.3562 USDT |
| 2021-04-18 |
1.3185 USDT |
6,380,925.2547 XRP |
1.5425 USDT |
1.1378 USDT |
1.5620 USDT |
1.3883 USDT |
| 2021-04-17 |
1.6213 USDT |
1,522,975.4105 XRP |
1.5496 USDT |
1.5294 USDT |
1.7401 USDT |
1.5648 USDT |