Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-01 |
0.6020 USDT |
1,937,149.6796 XRP |
0.6232 USDT |
0.5686 USDT |
0.6302 USDT |
0.5987 USDT |
| 2024-07-31 |
0.6466 USDT |
1,505,094.3792 XRP |
0.6279 USDT |
0.6260 USDT |
0.6586 USDT |
0.6411 USDT |
| 2024-07-30 |
0.6184 USDT |
1,816,997.1329 XRP |
0.6020 USDT |
0.5956 USDT |
0.6373 USDT |
0.6243 USDT |
| 2024-07-29 |
0.6054 USDT |
725,477.7609 XRP |
0.6007 USDT |
0.5925 USDT |
0.6121 USDT |
0.6043 USDT |
| 2024-07-28 |
0.6029 USDT |
318,191.1494 XRP |
0.5958 USDT |
0.5914 USDT |
0.6141 USDT |
0.6007 USDT |
| 2024-07-27 |
0.5961 USDT |
636,390.7319 XRP |
0.6033 USDT |
0.5839 USDT |
0.6092 USDT |
0.6012 USDT |
| 2024-07-26 |
0.5983 USDT |
1,276,425.5663 XRP |
0.5995 USDT |
0.5862 USDT |
0.6091 USDT |
0.5978 USDT |
| 2024-07-25 |
0.6071 USDT |
1,783,631.6906 XRP |
0.6177 USDT |
0.5849 USDT |
0.6255 USDT |
0.5963 USDT |
| 2024-07-24 |
0.6159 USDT |
1,188,166.0527 XRP |
0.5972 USDT |
0.5916 USDT |
0.6324 USDT |
0.6150 USDT |
| 2024-07-23 |
0.5988 USDT |
1,477,089.5268 XRP |
0.6082 USDT |
0.5798 USDT |
0.6169 USDT |
0.5975 USDT |
| 2024-07-22 |
0.6050 USDT |
1,235,683.4349 XRP |
0.5988 USDT |
0.5857 USDT |
0.6200 USDT |
0.6197 USDT |
| 2024-07-21 |
0.5888 USDT |
624,348.0448 XRP |
0.5938 USDT |
0.5727 USDT |
0.6077 USDT |
0.6001 USDT |
| 2024-07-20 |
0.5891 USDT |
536,617.8995 XRP |
0.5731 USDT |
0.5709 USDT |
0.6044 USDT |
0.5907 USDT |
| 2024-07-19 |
0.5598 USDT |
1,794,007.3529 XRP |
0.5696 USDT |
0.5412 USDT |
0.5865 USDT |
0.5710 USDT |
| 2024-07-18 |
0.5854 USDT |
2,058,057.7662 XRP |
0.6263 USDT |
0.5580 USDT |
0.6364 USDT |
0.5686 USDT |
| 2024-07-17 |
0.6112 USDT |
2,737,601.3078 XRP |
0.5790 USDT |
0.5783 USDT |
0.6342 USDT |
0.6285 USDT |
| 2024-07-16 |
0.5708 USDT |
4,010,670.7292 XRP |
0.5372 USDT |
0.5324 USDT |
0.5940 USDT |
0.5749 USDT |
| 2024-07-15 |
0.5303 USDT |
828,266.2152 XRP |
0.5202 USDT |
0.5202 USDT |
0.5401 USDT |
0.5336 USDT |
| 2024-07-14 |
0.5274 USDT |
749,753.7583 XRP |
0.5256 USDT |
0.5138 USDT |
0.5399 USDT |
0.5273 USDT |
| 2024-07-13 |
0.5241 USDT |
2,141,848.9322 XRP |
0.4742 USDT |
0.4738 USDT |
0.5659 USDT |
0.5366 USDT |
| 2024-07-12 |
0.4665 USDT |
1,731,976.2211 XRP |
0.4490 USDT |
0.4447 USDT |
0.4779 USDT |
0.4736 USDT |
| 2024-07-11 |
0.4473 USDT |
684,142.8000 XRP |
0.4388 USDT |
0.4363 USDT |
0.4533 USDT |
0.4471 USDT |
| 2024-07-10 |
0.4373 USDT |
396,047.3640 XRP |
0.4356 USDT |
0.4313 USDT |
0.4424 USDT |
0.4359 USDT |
| 2024-07-09 |
0.4333 USDT |
823,760.1216 XRP |
0.4315 USDT |
0.4274 USDT |
0.4381 USDT |
0.4362 USDT |
| 2024-07-08 |
0.4277 USDT |
1,238,210.7246 XRP |
0.4197 USDT |
0.4037 USDT |
0.4436 USDT |
0.4285 USDT |
| 2024-07-07 |
0.4349 USDT |
330,845.6592 XRP |
0.4490 USDT |
0.4222 USDT |
0.4490 USDT |
0.4241 USDT |
| 2024-07-06 |
0.4333 USDT |
451,636.0495 XRP |
0.4252 USDT |
0.4236 USDT |
0.4496 USDT |
0.4488 USDT |
| 2024-07-05 |
0.4088 USDT |
3,841,040.7296 XRP |
0.4330 USDT |
0.3824 USDT |
0.4335 USDT |
0.4255 USDT |
| 2024-07-04 |
0.4506 USDT |
1,116,477.7955 XRP |
0.4672 USDT |
0.4370 USDT |
0.4698 USDT |
0.4426 USDT |
| 2024-07-03 |
0.4761 USDT |
671,405.8791 XRP |
0.4854 USDT |
0.4620 USDT |
0.4868 USDT |
0.4639 USDT |
| 2024-07-02 |
0.4831 USDT |
864,483.6344 XRP |
0.4772 USDT |
0.4760 USDT |
0.4888 USDT |
0.4823 USDT |
| 2024-07-01 |
0.4800 USDT |
924,034.7829 XRP |
0.4761 USDT |
0.4757 USDT |
0.4848 USDT |
0.4769 USDT |
| 2024-06-30 |
0.4737 USDT |
193,158.1559 XRP |
0.4727 USDT |
0.4702 USDT |
0.4781 USDT |
0.4763 USDT |
| 2024-06-29 |
0.4751 USDT |
187,763.4429 XRP |
0.4720 USDT |
0.4720 USDT |
0.4769 USDT |
0.4734 USDT |
| 2024-06-28 |
0.4770 USDT |
984,882.7464 XRP |
0.4753 USDT |
0.4692 USDT |
0.4809 USDT |
0.4715 USDT |
| 2024-06-27 |
0.4704 USDT |
786,741.6230 XRP |
0.4698 USDT |
0.4660 USDT |
0.4770 USDT |
0.4723 USDT |
| 2024-06-26 |
0.4735 USDT |
681,067.6102 XRP |
0.4758 USDT |
0.4686 USDT |
0.4782 USDT |
0.4692 USDT |
| 2024-06-25 |
0.4761 USDT |
1,234,794.3890 XRP |
0.4743 USDT |
0.4732 USDT |
0.4800 USDT |
0.4762 USDT |
| 2024-06-24 |
0.4746 USDT |
1,178,588.5151 XRP |
0.4799 USDT |
0.4622 USDT |
0.4822 USDT |
0.4726 USDT |
| 2024-06-23 |
0.4832 USDT |
286,665.7366 XRP |
0.4866 USDT |
0.4753 USDT |
0.4892 USDT |
0.4793 USDT |
| 2024-06-22 |
0.4870 USDT |
336,257.4860 XRP |
0.4891 USDT |
0.4844 USDT |
0.4896 USDT |
0.4874 USDT |
| 2024-06-21 |
0.4890 USDT |
1,150,485.1691 XRP |
0.4889 USDT |
0.4799 USDT |
0.4958 USDT |
0.4895 USDT |
| 2024-06-20 |
0.4962 USDT |
1,208,409.9127 XRP |
0.4933 USDT |
0.4886 USDT |
0.5023 USDT |
0.4909 USDT |
| 2024-06-19 |
0.4926 USDT |
1,412,351.5802 XRP |
0.4911 USDT |
0.4868 USDT |
0.4995 USDT |
0.4949 USDT |
| 2024-06-18 |
0.4913 USDT |
1,985,425.7152 XRP |
0.5046 USDT |
0.4705 USDT |
0.5095 USDT |
0.4788 USDT |
| 2024-06-17 |
0.5031 USDT |
1,530,843.3394 XRP |
0.4892 USDT |
0.4842 USDT |
0.5210 USDT |
0.5094 USDT |
| 2024-06-16 |
0.4920 USDT |
333,291.3908 XRP |
0.4908 USDT |
0.4880 USDT |
0.4995 USDT |
0.4903 USDT |
| 2024-06-15 |
0.4916 USDT |
406,099.4667 XRP |
0.4746 USDT |
0.4742 USDT |
0.5053 USDT |
0.4918 USDT |
| 2024-06-14 |
0.4755 USDT |
857,706.9237 XRP |
0.4769 USDT |
0.4608 USDT |
0.4812 USDT |
0.4669 USDT |
| 2024-06-13 |
0.4852 USDT |
860,851.9910 XRP |
0.4917 USDT |
0.4758 USDT |
0.4917 USDT |
0.4794 USDT |