Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-30 |
1.3471 USDT |
646,987.7140 XRP |
1.3301 USDT |
1.3281 USDT |
1.3660 USDT |
1.3404 USDT |
| 2026-05-29 |
1.3170 USDT |
887,564.7950 XRP |
1.3168 USDT |
1.2942 USDT |
1.3331 USDT |
1.3245 USDT |
| 2026-05-28 |
1.2993 USDT |
963,903.7294 XRP |
1.3093 USDT |
1.2686 USDT |
1.3383 USDT |
1.3169 USDT |
| 2026-05-27 |
1.3259 USDT |
896,419.0727 XRP |
1.3295 USDT |
1.3039 USDT |
1.3431 USDT |
1.3075 USDT |
| 2026-05-26 |
1.3426 USDT |
917,604.6792 XRP |
1.3506 USDT |
1.3279 USDT |
1.3668 USDT |
1.3306 USDT |
| 2026-05-25 |
1.3564 USDT |
500,043.3359 XRP |
1.3524 USDT |
1.3441 USDT |
1.3649 USDT |
1.3499 USDT |
| 2026-05-24 |
1.3543 USDT |
505,082.7830 XRP |
1.3590 USDT |
1.3336 USDT |
1.3699 USDT |
1.3517 USDT |
| 2026-05-23 |
1.3347 USDT |
829,823.3109 XRP |
1.3336 USDT |
1.3018 USDT |
1.3759 USDT |
1.3601 USDT |
| 2026-05-22 |
1.3557 USDT |
777,765.9979 XRP |
1.3741 USDT |
1.3350 USDT |
1.3756 USDT |
1.3369 USDT |
| 2026-05-21 |
1.3726 USDT |
710,757.5800 XRP |
1.3667 USDT |
1.3522 USDT |
1.3865 USDT |
1.3734 USDT |
| 2026-05-20 |
1.3692 USDT |
734,703.0782 XRP |
1.3612 USDT |
1.3485 USDT |
1.3801 USDT |
1.3644 USDT |
| 2026-05-19 |
1.3740 USDT |
475,419.5433 XRP |
1.3898 USDT |
1.3530 USDT |
1.3957 USDT |
1.3644 USDT |
| 2026-05-18 |
1.3853 USDT |
970,476.0869 XRP |
1.4012 USDT |
1.3649 USDT |
1.4023 USDT |
1.3909 USDT |
| 2026-05-17 |
1.4140 USDT |
469,108.7933 XRP |
1.4158 USDT |
1.4026 USDT |
1.4282 USDT |
1.4072 USDT |
| 2026-05-16 |
1.4183 USDT |
821,620.1846 XRP |
1.4339 USDT |
1.3958 USDT |
1.4395 USDT |
1.4150 USDT |
| 2026-05-15 |
1.4572 USDT |
1,417,548.7530 XRP |
1.4858 USDT |
1.4272 USDT |
1.5001 USDT |
1.4344 USDT |
| 2026-05-14 |
1.4758 USDT |
1,213,063.0963 XRP |
1.4284 USDT |
1.4211 USDT |
1.5492 USDT |
1.4872 USDT |
| 2026-05-13 |
1.4369 USDT |
830,991.8712 XRP |
1.4382 USDT |
1.4120 USDT |
1.4693 USDT |
1.4256 USDT |
| 2026-05-12 |
1.4519 USDT |
918,168.3777 XRP |
1.4776 USDT |
1.4185 USDT |
1.4848 USDT |
1.4378 USDT |
| 2026-05-11 |
1.4613 USDT |
1,103,313.3148 XRP |
1.4732 USDT |
1.4400 USDT |
1.4883 USDT |
1.4734 USDT |
| 2026-05-10 |
1.4647 USDT |
1,439,358.0435 XRP |
1.4202 USDT |
1.4120 USDT |
1.5079 USDT |
1.4753 USDT |
| 2026-05-09 |
1.4235 USDT |
780,292.9966 XRP |
1.4189 USDT |
1.4116 USDT |
1.4347 USDT |
1.4212 USDT |
| 2026-05-08 |
1.4007 USDT |
660,123.0930 XRP |
1.3875 USDT |
1.3782 USDT |
1.4269 USDT |
1.4171 USDT |
| 2026-05-07 |
1.4015 USDT |
841,633.4892 XRP |
1.4248 USDT |
1.3804 USDT |
1.4259 USDT |
1.3871 USDT |
| 2026-05-06 |
1.4306 USDT |
966,674.3150 XRP |
1.4134 USDT |
1.4081 USDT |
1.4570 USDT |
1.4232 USDT |
| 2026-05-05 |
1.4089 USDT |
934,078.8164 XRP |
1.3914 USDT |
1.3903 USDT |
1.4214 USDT |
1.4174 USDT |
| 2026-05-04 |
1.4032 USDT |
1,040,449.5315 XRP |
1.3870 USDT |
1.3832 USDT |
1.4205 USDT |
1.3956 USDT |
| 2026-05-03 |
1.3923 USDT |
284,696.6415 XRP |
1.3934 USDT |
1.3815 USDT |
1.4035 USDT |
1.3913 USDT |
| 2026-05-02 |
1.3899 USDT |
491,043.3373 XRP |
1.3861 USDT |
1.3815 USDT |
1.4003 USDT |
1.3936 USDT |
| 2026-05-01 |
1.3823 USDT |
573,261.3702 XRP |
1.3693 USDT |
1.3651 USDT |
1.4001 USDT |
1.3834 USDT |
| 2026-04-30 |
1.3696 USDT |
655,932.0109 XRP |
1.3702 USDT |
1.3597 USDT |
1.3847 USDT |
1.3670 USDT |
| 2026-04-29 |
1.3754 USDT |
723,124.0816 XRP |
1.3802 USDT |
1.3458 USDT |
1.4060 USDT |
1.3675 USDT |
| 2026-04-28 |
1.3815 USDT |
602,162.5413 XRP |
1.4003 USDT |
1.3681 USDT |
1.4003 USDT |
1.3814 USDT |
| 2026-04-27 |
1.4097 USDT |
743,764.4079 XRP |
1.4322 USDT |
1.3847 USDT |
1.4466 USDT |
1.4016 USDT |
| 2026-04-26 |
1.4273 USDT |
396,592.7987 XRP |
1.4234 USDT |
1.4178 USDT |
1.4357 USDT |
1.4319 USDT |
| 2026-04-25 |
1.4306 USDT |
450,584.5747 XRP |
1.4321 USDT |
1.4190 USDT |
1.4372 USDT |
1.4245 USDT |
| 2026-04-24 |
1.4350 USDT |
593,514.9651 XRP |
1.4396 USDT |
1.4241 USDT |
1.4503 USDT |
1.4331 USDT |
| 2026-04-23 |
1.4246 USDT |
797,631.8144 XRP |
1.4296 USDT |
1.4091 USDT |
1.4407 USDT |
1.4361 USDT |
| 2026-04-22 |
1.4488 USDT |
920,027.2267 XRP |
1.4340 USDT |
1.4274 USDT |
1.4625 USDT |
1.4305 USDT |
| 2026-04-21 |
1.4309 USDT |
691,136.9804 XRP |
1.4255 USDT |
1.4118 USDT |
1.4481 USDT |
1.4256 USDT |
| 2026-04-20 |
1.4202 USDT |
1,061,338.2895 XRP |
1.3936 USDT |
1.3936 USDT |
1.4367 USDT |
1.4231 USDT |
| 2026-04-19 |
1.4240 USDT |
1,164,097.5684 XRP |
1.4326 USDT |
1.3912 USDT |
1.4469 USDT |
1.3958 USDT |
| 2026-04-18 |
1.4473 USDT |
1,094,841.6688 XRP |
1.4756 USDT |
1.4236 USDT |
1.4820 USDT |
1.4369 USDT |
| 2026-04-17 |
1.4652 USDT |
2,033,317.0739 XRP |
1.4529 USDT |
1.4225 USDT |
1.5100 USDT |
1.4765 USDT |
| 2026-04-16 |
1.4263 USDT |
2,487,995.8886 XRP |
1.3919 USDT |
1.3870 USDT |
1.4663 USDT |
1.4538 USDT |
| 2026-04-15 |
1.3737 USDT |
1,447,522.8448 XRP |
1.3614 USDT |
1.3500 USDT |
1.4073 USDT |
1.3871 USDT |
| 2026-04-14 |
1.3730 USDT |
1,365,517.6083 XRP |
1.3765 USDT |
1.3527 USDT |
1.3960 USDT |
1.3650 USDT |
| 2026-04-13 |
1.3409 USDT |
1,259,156.9627 XRP |
1.3235 USDT |
1.3200 USDT |
1.3791 USDT |
1.3767 USDT |
| 2026-04-12 |
1.3314 USDT |
810,330.6637 XRP |
1.3544 USDT |
1.3194 USDT |
1.3559 USDT |
1.3245 USDT |
| 2026-04-11 |
1.3527 USDT |
703,016.9662 XRP |
1.3563 USDT |
1.3399 USDT |
1.3751 USDT |
1.3562 USDT |