Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-15 |
0.5043 USDT |
1,516,141.6227 XRP |
0.5033 USDT |
0.4810 USDT |
0.5188 USDT |
0.4958 USDT |
| 2024-04-14 |
0.4801 USDT |
2,960,386.4400 XRP |
0.4787 USDT |
0.4644 USDT |
0.4988 USDT |
0.4894 USDT |
| 2024-04-13 |
0.5394 USDT |
554,602.0294 XRP |
0.5465 USDT |
0.5134 USDT |
0.5487 USDT |
0.5215 USDT |
| 2024-04-12 |
0.6055 USDT |
843,117.9454 XRP |
0.6087 USDT |
0.5875 USDT |
0.6153 USDT |
0.5952 USDT |
| 2024-04-11 |
0.6130 USDT |
425,499.9320 XRP |
0.6173 USDT |
0.6030 USDT |
0.6216 USDT |
0.6101 USDT |
| 2024-04-10 |
0.6085 USDT |
759,909.3876 XRP |
0.6141 USDT |
0.5930 USDT |
0.6198 USDT |
0.6189 USDT |
| 2024-04-09 |
0.6207 USDT |
1,159,097.4536 XRP |
0.6142 USDT |
0.6012 USDT |
0.6410 USDT |
0.6266 USDT |
| 2024-04-08 |
0.6078 USDT |
6,261,993.3333 XRP |
0.5943 USDT |
0.5882 USDT |
0.6262 USDT |
0.6184 USDT |
| 2024-04-07 |
0.5940 USDT |
4,197,867.2331 XRP |
0.5930 USDT |
0.5900 USDT |
0.6024 USDT |
0.5921 USDT |
| 2024-04-06 |
0.5897 USDT |
1,149,293.1442 XRP |
0.5871 USDT |
0.5853 USDT |
0.5966 USDT |
0.5910 USDT |
| 2024-04-05 |
0.5818 USDT |
476,188.1275 XRP |
0.5934 USDT |
0.5690 USDT |
0.5938 USDT |
0.5832 USDT |
| 2024-04-04 |
0.5805 USDT |
3,262,341.9090 XRP |
0.5740 USDT |
0.5623 USDT |
0.6163 USDT |
0.5909 USDT |
| 2024-04-03 |
0.5814 USDT |
689,153.9013 XRP |
0.5853 USDT |
0.5664 USDT |
0.5930 USDT |
0.5692 USDT |
| 2024-04-02 |
0.5932 USDT |
2,530,168.3676 XRP |
0.6109 USDT |
0.5793 USDT |
0.6185 USDT |
0.5925 USDT |
| 2024-04-01 |
0.6090 USDT |
858,204.2374 XRP |
0.6290 USDT |
0.5950 USDT |
0.6336 USDT |
0.6081 USDT |
| 2024-03-31 |
0.6258 USDT |
475,143.9478 XRP |
0.6212 USDT |
0.6206 USDT |
0.6297 USDT |
0.6278 USDT |
| 2024-03-30 |
0.6267 USDT |
620,239.4058 XRP |
0.6301 USDT |
0.6192 USDT |
0.6369 USDT |
0.6206 USDT |
| 2024-03-29 |
0.6246 USDT |
1,539,661.9006 XRP |
0.6247 USDT |
0.6087 USDT |
0.6452 USDT |
0.6300 USDT |
| 2024-03-28 |
0.6204 USDT |
677,075.7082 XRP |
0.6116 USDT |
0.6035 USDT |
0.6371 USDT |
0.6336 USDT |
| 2024-03-27 |
0.6211 USDT |
626,787.2856 XRP |
0.6318 USDT |
0.6061 USDT |
0.6346 USDT |
0.6167 USDT |
| 2024-03-26 |
0.6424 USDT |
653,818.7529 XRP |
0.6404 USDT |
0.6259 USDT |
0.6528 USDT |
0.6299 USDT |
| 2024-03-25 |
0.6458 USDT |
1,983,237.5859 XRP |
0.6330 USDT |
0.6265 USDT |
0.6633 USDT |
0.6435 USDT |
| 2024-03-24 |
0.6287 USDT |
435,125.8012 XRP |
0.6168 USDT |
0.6135 USDT |
0.6342 USDT |
0.6326 USDT |
| 2024-03-23 |
0.6199 USDT |
680,716.6697 XRP |
0.6115 USDT |
0.6035 USDT |
0.6328 USDT |
0.6237 USDT |
| 2024-03-22 |
0.6216 USDT |
818,687.4310 XRP |
0.6403 USDT |
0.5986 USDT |
0.6453 USDT |
0.6123 USDT |
| 2024-03-21 |
0.6212 USDT |
924,999.2138 XRP |
0.6110 USDT |
0.5978 USDT |
0.6510 USDT |
0.6457 USDT |
| 2024-03-20 |
0.5872 USDT |
1,025,624.1821 XRP |
0.5846 USDT |
0.5688 USDT |
0.6005 USDT |
0.5854 USDT |
| 2024-03-19 |
0.6004 USDT |
2,161,432.5282 XRP |
0.6452 USDT |
0.5718 USDT |
0.6487 USDT |
0.6076 USDT |
| 2024-03-18 |
0.6168 USDT |
1,002,003.9176 XRP |
0.6190 USDT |
0.5946 USDT |
0.6527 USDT |
0.6512 USDT |
| 2024-03-17 |
0.6120 USDT |
537,480.7365 XRP |
0.6030 USDT |
0.5869 USDT |
0.6240 USDT |
0.6212 USDT |
| 2024-03-16 |
0.6198 USDT |
907,116.5536 XRP |
0.6341 USDT |
0.5937 USDT |
0.6477 USDT |
0.6028 USDT |
| 2024-03-15 |
0.6268 USDT |
2,510,262.2187 XRP |
0.6691 USDT |
0.5959 USDT |
0.6759 USDT |
0.6387 USDT |
| 2024-03-14 |
0.6778 USDT |
1,141,619.3229 XRP |
0.6889 USDT |
0.6605 USDT |
0.7073 USDT |
0.6717 USDT |
| 2024-03-13 |
0.6893 USDT |
1,479,944.2911 XRP |
0.6878 USDT |
0.6686 USDT |
0.7024 USDT |
0.6906 USDT |
| 2024-03-12 |
0.6941 USDT |
4,570,695.1965 XRP |
0.7227 USDT |
0.6593 USDT |
0.7329 USDT |
0.6856 USDT |
| 2024-03-11 |
0.6782 USDT |
5,829,016.3749 XRP |
0.6080 USDT |
0.5837 USDT |
0.7436 USDT |
0.7281 USDT |
| 2024-03-10 |
0.6155 USDT |
662,302.9333 XRP |
0.6199 USDT |
0.6021 USDT |
0.6276 USDT |
0.6119 USDT |
| 2024-03-09 |
0.6246 USDT |
402,959.0705 XRP |
0.6200 USDT |
0.6161 USDT |
0.6322 USDT |
0.6223 USDT |
| 2024-03-08 |
0.6160 USDT |
965,327.0614 XRP |
0.6273 USDT |
0.6010 USDT |
0.6337 USDT |
0.6233 USDT |
| 2024-03-07 |
0.6245 USDT |
1,007,577.4056 XRP |
0.6120 USDT |
0.6064 USDT |
0.6344 USDT |
0.6326 USDT |
| 2024-03-06 |
0.6117 USDT |
1,643,784.3857 XRP |
0.5917 USDT |
0.5758 USDT |
0.6238 USDT |
0.6113 USDT |
| 2024-03-05 |
0.6345 USDT |
1,752,702.9364 XRP |
0.6472 USDT |
0.6094 USDT |
0.6688 USDT |
0.6111 USDT |
| 2024-03-04 |
0.6490 USDT |
3,069,060.4891 XRP |
0.6268 USDT |
0.6144 USDT |
0.6649 USDT |
0.6521 USDT |
| 2024-03-03 |
0.6175 USDT |
1,434,569.9149 XRP |
0.6441 USDT |
0.5864 USDT |
0.6442 USDT |
0.6304 USDT |
| 2024-03-02 |
0.6314 USDT |
1,647,179.1649 XRP |
0.6013 USDT |
0.5996 USDT |
0.6500 USDT |
0.6308 USDT |
| 2024-03-01 |
0.5919 USDT |
1,357,716.2077 XRP |
0.5865 USDT |
0.5831 USDT |
0.6029 USDT |
0.5996 USDT |
| 2024-02-29 |
0.5963 USDT |
2,936,019.6425 XRP |
0.5751 USDT |
0.5673 USDT |
0.6255 USDT |
0.5917 USDT |
| 2024-02-28 |
0.5751 USDT |
3,550,627.1725 XRP |
0.5861 USDT |
0.5283 USDT |
0.6057 USDT |
0.5726 USDT |
| 2024-02-27 |
0.5612 USDT |
3,592,277.8029 XRP |
0.5507 USDT |
0.5479 USDT |
0.5967 USDT |
0.5801 USDT |
| 2024-02-26 |
0.5406 USDT |
1,625,938.2853 XRP |
0.5425 USDT |
0.5289 USDT |
0.5530 USDT |
0.5490 USDT |