Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
1.9953 USDT |
30,755.7054 XRP |
1.9786 USDT |
1.9753 USDT |
2.0140 USDT |
1.9942 USDT |
| 2025-12-14 |
2.0061 USDT |
74,063.8791 XRP |
2.0228 USDT |
1.9833 USDT |
2.0295 USDT |
1.9929 USDT |
| 2025-12-13 |
2.0322 USDT |
74,425.3434 XRP |
2.0087 USDT |
2.0077 USDT |
2.0474 USDT |
2.0214 USDT |
| 2025-12-12 |
2.0054 USDT |
125,256.9836 XRP |
2.0337 USDT |
1.9715 USDT |
2.0469 USDT |
1.9997 USDT |
| 2025-12-11 |
2.0145 USDT |
87,269.1363 XRP |
2.0417 USDT |
1.9934 USDT |
2.0464 USDT |
2.0165 USDT |
| 2025-12-10 |
2.0692 USDT |
101,423.8737 XRP |
2.1065 USDT |
2.0380 USDT |
2.1094 USDT |
2.0671 USDT |
| 2025-12-09 |
2.0623 USDT |
18,995.7735 XRP |
2.0725 USDT |
2.0426 USDT |
2.0923 USDT |
2.0843 USDT |
| 2025-12-08 |
2.0926 USDT |
195,847.0484 XRP |
2.0440 USDT |
2.0328 USDT |
2.1229 USDT |
2.0829 USDT |
| 2025-12-07 |
2.0414 USDT |
29,716.0605 XRP |
2.0305 USDT |
2.0234 USDT |
2.0738 USDT |
2.0259 USDT |
| 2025-12-06 |
2.0321 USDT |
18,967.3553 XRP |
2.0290 USDT |
2.0165 USDT |
2.0509 USDT |
2.0392 USDT |
| 2025-12-05 |
2.0409 USDT |
159,588.7585 XRP |
2.0956 USDT |
2.0134 USDT |
2.1126 USDT |
2.0253 USDT |
| 2025-12-04 |
2.1515 USDT |
81,366.8158 XRP |
2.1974 USDT |
2.1147 USDT |
2.2142 USDT |
2.1200 USDT |
| 2025-12-03 |
2.1880 USDT |
93,687.8345 XRP |
2.1529 USDT |
2.1423 USDT |
2.2196 USDT |
2.1787 USDT |
| 2025-12-02 |
2.1038 USDT |
331,941.7874 XRP |
2.0305 USDT |
1.9962 USDT |
2.1781 USDT |
2.1723 USDT |
| 2025-12-01 |
2.0712 USDT |
266,805.1671 XRP |
2.1551 USDT |
1.9847 USDT |
2.1599 USDT |
2.0013 USDT |
| 2025-11-30 |
2.1930 USDT |
155,377.0052 XRP |
2.2019 USDT |
2.1639 USDT |
2.2138 USDT |
2.1672 USDT |
| 2025-11-29 |
2.1996 USDT |
152,626.1506 XRP |
2.1796 USDT |
2.1669 USDT |
2.2217 USDT |
2.2035 USDT |
| 2025-11-28 |
2.1870 USDT |
690,730.0513 XRP |
2.2006 USDT |
2.1571 USDT |
2.2744 USDT |
2.1766 USDT |
| 2025-11-27 |
2.2011 USDT |
106,978.3528 XRP |
2.2241 USDT |
2.1737 USDT |
2.2335 USDT |
2.2289 USDT |
| 2025-11-26 |
2.1856 USDT |
68,523.1052 XRP |
2.2011 USDT |
2.1454 USDT |
2.2131 USDT |
2.1601 USDT |
| 2025-11-25 |
2.2150 USDT |
126,472.6383 XRP |
2.2278 USDT |
2.1617 USDT |
2.2645 USDT |
2.1744 USDT |
| 2025-11-24 |
2.1310 USDT |
339,702.1755 XRP |
2.0487 USDT |
2.0246 USDT |
2.2858 USDT |
2.2687 USDT |
| 2025-11-23 |
2.0431 USDT |
210,525.3544 XRP |
1.9499 USDT |
1.9499 USDT |
2.0792 USDT |
2.0544 USDT |
| 2025-11-22 |
1.9279 USDT |
172,934.4253 XRP |
1.9514 USDT |
1.8902 USDT |
1.9628 USDT |
1.9127 USDT |
| 2025-11-21 |
1.9258 USDT |
602,953.5811 XRP |
1.9997 USDT |
1.8214 USDT |
2.0264 USDT |
1.8557 USDT |
| 2025-11-20 |
2.0443 USDT |
756,732.9139 XRP |
2.1097 USDT |
1.9775 USDT |
2.1487 USDT |
2.0068 USDT |
| 2025-11-19 |
2.1553 USDT |
350,711.3878 XRP |
2.2175 USDT |
2.0990 USDT |
2.2175 USDT |
2.1215 USDT |
| 2025-11-18 |
2.1579 USDT |
320,585.2383 XRP |
2.1639 USDT |
2.1076 USDT |
2.2027 USDT |
2.1844 USDT |
| 2025-11-17 |
2.2446 USDT |
450,901.2110 XRP |
2.2162 USDT |
2.1728 USDT |
2.3049 USDT |
2.1948 USDT |
| 2025-11-16 |
2.2137 USDT |
322,481.2755 XRP |
2.2365 USDT |
2.1569 USDT |
2.2789 USDT |
2.2209 USDT |
| 2025-11-15 |
2.2710 USDT |
259,317.0484 XRP |
2.2437 USDT |
2.2430 USDT |
2.3026 USDT |
2.2585 USDT |
| 2025-11-14 |
2.2908 USDT |
274,328.6988 XRP |
2.3230 USDT |
2.2271 USDT |
2.3373 USDT |
2.2883 USDT |
| 2025-11-13 |
2.4675 USDT |
222,088.2802 XRP |
2.3871 USDT |
2.3839 USDT |
2.5184 USDT |
2.5128 USDT |
| 2025-11-12 |
2.3955 USDT |
126,441.9857 XRP |
2.3911 USDT |
2.3666 USDT |
2.4262 USDT |
2.4166 USDT |
| 2025-11-11 |
2.4668 USDT |
438,520.4197 XRP |
2.5257 USDT |
2.3795 USDT |
2.5680 USDT |
2.3916 USDT |
| 2025-11-10 |
2.4548 USDT |
1,011,228.0970 XRP |
2.3672 USDT |
2.3470 USDT |
2.5728 USDT |
2.5316 USDT |
| 2025-11-09 |
2.2898 USDT |
542,788.3057 XRP |
2.2861 USDT |
2.2392 USDT |
2.3545 USDT |
2.3293 USDT |
| 2025-11-08 |
2.2983 USDT |
346,624.1001 XRP |
2.3152 USDT |
2.2440 USDT |
2.3370 USDT |
2.2638 USDT |
| 2025-11-07 |
2.2628 USDT |
446,688.1716 XRP |
2.2127 USDT |
2.1547 USDT |
2.3722 USDT |
2.3421 USDT |
| 2025-11-06 |
2.2773 USDT |
511,326.8581 XRP |
2.3424 USDT |
2.1822 USDT |
2.4158 USDT |
2.2094 USDT |
| 2025-11-05 |
2.2235 USDT |
505,554.9124 XRP |
2.2053 USDT |
2.1026 USDT |
2.2890 USDT |
2.2787 USDT |
| 2025-11-04 |
2.2712 USDT |
978,253.3448 XRP |
2.3100 USDT |
2.1569 USDT |
2.3647 USDT |
2.2031 USDT |
| 2025-11-03 |
2.3682 USDT |
1,120,547.4748 XRP |
2.5270 USDT |
2.2647 USDT |
2.5307 USDT |
2.3042 USDT |
| 2025-11-02 |
2.5128 USDT |
24,281.1317 XRP |
2.5064 USDT |
2.4954 USDT |
2.5381 USDT |
2.5347 USDT |
| 2025-11-01 |
2.5027 USDT |
67,387.3722 XRP |
2.5094 USDT |
2.4764 USDT |
2.5229 USDT |
2.4923 USDT |
| 2025-10-31 |
2.5144 USDT |
292,648.1988 XRP |
2.4399 USDT |
2.4346 USDT |
2.5537 USDT |
2.5125 USDT |
| 2025-10-30 |
2.5082 USDT |
583,425.0921 XRP |
2.5510 USDT |
2.3782 USDT |
2.5926 USDT |
2.4121 USDT |
| 2025-10-29 |
2.6274 USDT |
95,504.5618 XRP |
2.6038 USDT |
2.6008 USDT |
2.6600 USDT |
2.6567 USDT |
| 2025-10-28 |
2.6242 USDT |
487,244.1928 XRP |
2.6343 USDT |
2.5663 USDT |
2.6887 USDT |
2.5893 USDT |
| 2025-10-27 |
2.6654 USDT |
536,407.4982 XRP |
2.6464 USDT |
2.6022 USDT |
2.6903 USDT |
2.6870 USDT |