Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-30 |
0.6389 USDT |
569,153.7459 XRP |
0.6414 USDT |
0.6169 USDT |
0.6545 USDT |
0.6190 USDT |
| 2024-09-29 |
0.6427 USDT |
2,459,714.1845 XRP |
0.6140 USDT |
0.6077 USDT |
0.6646 USDT |
0.6408 USDT |
| 2024-09-28 |
0.6117 USDT |
2,366,040.0647 XRP |
0.5887 USDT |
0.5858 USDT |
0.6255 USDT |
0.6232 USDT |
| 2024-09-27 |
0.5890 USDT |
428,481.3482 XRP |
0.5903 USDT |
0.5829 USDT |
0.5970 USDT |
0.5863 USDT |
| 2024-09-26 |
0.5865 USDT |
301,891.2669 XRP |
0.5833 USDT |
0.5743 USDT |
0.5963 USDT |
0.5891 USDT |
| 2024-09-25 |
0.5880 USDT |
103,562.2646 XRP |
0.5913 USDT |
0.5830 USDT |
0.5953 USDT |
0.5869 USDT |
| 2024-09-24 |
0.5851 USDT |
604,797.0919 XRP |
0.5850 USDT |
0.5815 USDT |
0.5911 USDT |
0.5899 USDT |
| 2024-09-23 |
0.5878 USDT |
237,248.6708 XRP |
0.5875 USDT |
0.5793 USDT |
0.5955 USDT |
0.5854 USDT |
| 2024-09-22 |
0.5937 USDT |
145,264.9519 XRP |
0.5978 USDT |
0.5845 USDT |
0.6051 USDT |
0.5909 USDT |
| 2024-09-21 |
0.5937 USDT |
423,054.0697 XRP |
0.5852 USDT |
0.5801 USDT |
0.6127 USDT |
0.6012 USDT |
| 2024-09-20 |
0.5833 USDT |
351,119.9107 XRP |
0.5873 USDT |
0.5765 USDT |
0.5932 USDT |
0.5827 USDT |
| 2024-09-19 |
0.5876 USDT |
512,629.3407 XRP |
0.5855 USDT |
0.5812 USDT |
0.5943 USDT |
0.5929 USDT |
| 2024-09-18 |
0.5733 USDT |
244,567.4655 XRP |
0.5841 USDT |
0.5624 USDT |
0.5841 USDT |
0.5750 USDT |
| 2024-09-17 |
0.5879 USDT |
270,996.1378 XRP |
0.5867 USDT |
0.5791 USDT |
0.5931 USDT |
0.5894 USDT |
| 2024-09-16 |
0.5746 USDT |
298,779.7313 XRP |
0.5708 USDT |
0.5600 USDT |
0.5916 USDT |
0.5811 USDT |
| 2024-09-15 |
0.5859 USDT |
194,954.3624 XRP |
0.5945 USDT |
0.5689 USDT |
0.5948 USDT |
0.5729 USDT |
| 2024-09-14 |
0.5846 USDT |
1,007,068.2698 XRP |
0.5728 USDT |
0.5706 USDT |
0.5944 USDT |
0.5941 USDT |
| 2024-09-13 |
0.5688 USDT |
590,274.0438 XRP |
0.5627 USDT |
0.5558 USDT |
0.5744 USDT |
0.5733 USDT |
| 2024-09-12 |
0.5570 USDT |
1,541,786.1349 XRP |
0.5344 USDT |
0.5337 USDT |
0.5876 USDT |
0.5626 USDT |
| 2024-09-11 |
0.5328 USDT |
194,957.4515 XRP |
0.5410 USDT |
0.5235 USDT |
0.5410 USDT |
0.5363 USDT |
| 2024-09-10 |
0.5384 USDT |
153,948.1175 XRP |
0.5392 USDT |
0.5339 USDT |
0.5428 USDT |
0.5418 USDT |
| 2024-09-09 |
0.5322 USDT |
223,552.3577 XRP |
0.5294 USDT |
0.5269 USDT |
0.5379 USDT |
0.5354 USDT |
| 2024-09-08 |
0.5269 USDT |
113,897.8298 XRP |
0.5249 USDT |
0.5208 USDT |
0.5315 USDT |
0.5252 USDT |
| 2024-09-07 |
0.5278 USDT |
117,464.1039 XRP |
0.5210 USDT |
0.5198 USDT |
0.5328 USDT |
0.5244 USDT |
| 2024-09-06 |
0.5247 USDT |
834,285.0606 XRP |
0.5444 USDT |
0.5031 USDT |
0.5473 USDT |
0.5216 USDT |
| 2024-09-05 |
0.5499 USDT |
264,716.6711 XRP |
0.5576 USDT |
0.5402 USDT |
0.5597 USDT |
0.5441 USDT |
| 2024-09-04 |
0.5523 USDT |
386,111.1209 XRP |
0.5573 USDT |
0.5331 USDT |
0.5648 USDT |
0.5602 USDT |
| 2024-09-03 |
0.5662 USDT |
228,268.8423 XRP |
0.5675 USDT |
0.5576 USDT |
0.5722 USDT |
0.5622 USDT |
| 2024-09-02 |
0.5529 USDT |
219,206.2424 XRP |
0.5471 USDT |
0.5443 USDT |
0.5618 USDT |
0.5612 USDT |
| 2024-09-01 |
0.5572 USDT |
227,044.0442 XRP |
0.5665 USDT |
0.5516 USDT |
0.5665 USDT |
0.5581 USDT |
| 2024-08-31 |
0.5669 USDT |
161,929.9912 XRP |
0.5666 USDT |
0.5625 USDT |
0.5721 USDT |
0.5678 USDT |
| 2024-08-30 |
0.5547 USDT |
2,125,616.8633 XRP |
0.5619 USDT |
0.5465 USDT |
0.5676 USDT |
0.5660 USDT |
| 2024-08-29 |
0.5727 USDT |
1,911,158.8060 XRP |
0.5696 USDT |
0.5577 USDT |
0.5767 USDT |
0.5615 USDT |
| 2024-08-28 |
0.5707 USDT |
1,096,112.9312 XRP |
0.5664 USDT |
0.5561 USDT |
0.5844 USDT |
0.5696 USDT |
| 2024-08-27 |
0.5849 USDT |
2,862,872.6872 XRP |
0.5870 USDT |
0.5368 USDT |
0.6002 USDT |
0.5627 USDT |
| 2024-08-26 |
0.5896 USDT |
730,340.0890 XRP |
0.6002 USDT |
0.5787 USDT |
0.6019 USDT |
0.5866 USDT |
| 2024-08-25 |
0.6034 USDT |
1,884,673.0969 XRP |
0.6125 USDT |
0.5957 USDT |
0.6138 USDT |
0.6001 USDT |
| 2024-08-24 |
0.6207 USDT |
653,131.3878 XRP |
0.6108 USDT |
0.6047 USDT |
0.6308 USDT |
0.6207 USDT |
| 2024-08-23 |
0.6017 USDT |
1,520,126.4670 XRP |
0.5975 USDT |
0.5910 USDT |
0.6152 USDT |
0.6107 USDT |
| 2024-08-22 |
0.5992 USDT |
363,441.6955 XRP |
0.6003 USDT |
0.5926 USDT |
0.6040 USDT |
0.5986 USDT |
| 2024-08-21 |
0.5957 USDT |
1,045,634.0471 XRP |
0.5936 USDT |
0.5860 USDT |
0.6042 USDT |
0.6034 USDT |
| 2024-08-20 |
0.6016 USDT |
1,643,603.8828 XRP |
0.5983 USDT |
0.5878 USDT |
0.6148 USDT |
0.5966 USDT |
| 2024-08-19 |
0.5862 USDT |
1,953,394.4052 XRP |
0.5628 USDT |
0.5614 USDT |
0.6086 USDT |
0.6015 USDT |
| 2024-08-18 |
0.5728 USDT |
386,392.7831 XRP |
0.5664 USDT |
0.5644 USDT |
0.5838 USDT |
0.5650 USDT |
| 2024-08-17 |
0.5662 USDT |
143,278.1266 XRP |
0.5637 USDT |
0.5613 USDT |
0.5707 USDT |
0.5654 USDT |
| 2024-08-16 |
0.5636 USDT |
1,453,127.7734 XRP |
0.5605 USDT |
0.5538 USDT |
0.5707 USDT |
0.5666 USDT |
| 2024-08-15 |
0.5686 USDT |
2,055,304.4104 XRP |
0.5689 USDT |
0.5578 USDT |
0.5742 USDT |
0.5580 USDT |
| 2024-08-14 |
0.5742 USDT |
1,656,914.8771 XRP |
0.5767 USDT |
0.5645 USDT |
0.5830 USDT |
0.5721 USDT |
| 2024-08-13 |
0.5715 USDT |
810,751.4340 XRP |
0.5687 USDT |
0.5627 USDT |
0.5787 USDT |
0.5726 USDT |
| 2024-08-12 |
0.5703 USDT |
1,975,594.6716 XRP |
0.5522 USDT |
0.5518 USDT |
0.5791 USDT |
0.5693 USDT |