Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
2.3461 USDT |
476,474.2016 XRP |
2.4301 USDT |
2.2838 USDT |
2.4397 USDT |
2.3058 USDT |
| 2025-05-18 |
2.4114 USDT |
2,288,866.8054 XRP |
2.3551 USDT |
2.3332 USDT |
2.4499 USDT |
2.3595 USDT |
| 2025-05-17 |
2.3442 USDT |
560,977.3180 XRP |
2.3745 USDT |
2.2986 USDT |
2.3886 USDT |
2.3578 USDT |
| 2025-05-16 |
2.3995 USDT |
883,180.5926 XRP |
2.3846 USDT |
2.3475 USDT |
2.4368 USDT |
2.3885 USDT |
| 2025-05-15 |
2.4746 USDT |
1,973,850.2682 XRP |
2.5526 USDT |
2.3961 USDT |
2.5691 USDT |
2.4179 USDT |
| 2025-05-14 |
2.6064 USDT |
1,731,954.2100 XRP |
2.5835 USDT |
2.5279 USDT |
2.6495 USDT |
2.5610 USDT |
| 2025-05-13 |
2.5013 USDT |
377,005.3860 XRP |
2.5439 USDT |
2.4226 USDT |
2.5748 USDT |
2.5579 USDT |
| 2025-05-12 |
2.5569 USDT |
6,444,851.1121 XRP |
2.3666 USDT |
2.3526 USDT |
2.6528 USDT |
2.5375 USDT |
| 2025-05-11 |
2.4147 USDT |
1,500,556.9354 XRP |
2.4710 USDT |
2.3296 USDT |
2.4826 USDT |
2.3779 USDT |
| 2025-05-10 |
2.3983 USDT |
237,080.7913 XRP |
2.3448 USDT |
2.3362 USDT |
2.4480 USDT |
2.4286 USDT |
| 2025-05-09 |
2.3496 USDT |
781,508.8840 XRP |
2.3286 USDT |
2.2882 USDT |
2.4281 USDT |
2.3500 USDT |
| 2025-05-08 |
2.2317 USDT |
624,155.3175 XRP |
2.1264 USDT |
2.1181 USDT |
2.2990 USDT |
2.2981 USDT |
| 2025-05-07 |
2.1394 USDT |
182,304.6701 XRP |
2.1552 USDT |
2.1221 USDT |
2.1711 USDT |
2.1273 USDT |
| 2025-05-06 |
2.1054 USDT |
322,430.9087 XRP |
2.1297 USDT |
2.0785 USDT |
2.1467 USDT |
2.1295 USDT |
| 2025-05-05 |
2.1531 USDT |
366,884.3165 XRP |
2.1563 USDT |
2.1066 USDT |
2.1990 USDT |
2.1420 USDT |
| 2025-05-04 |
2.1927 USDT |
145,737.4206 XRP |
2.1869 USDT |
2.1704 USDT |
2.2180 USDT |
2.1749 USDT |
| 2025-05-03 |
2.1983 USDT |
117,085.1810 XRP |
2.2092 USDT |
2.1776 USDT |
2.2192 USDT |
2.1929 USDT |
| 2025-05-02 |
2.2157 USDT |
280,121.2645 XRP |
2.2138 USDT |
2.1926 USDT |
2.2402 USDT |
2.2136 USDT |
| 2025-05-01 |
2.2225 USDT |
570,871.5524 XRP |
2.1907 USDT |
2.1885 USDT |
2.2558 USDT |
2.2236 USDT |
| 2025-04-30 |
2.1840 USDT |
771,360.8813 XRP |
2.2369 USDT |
2.1257 USDT |
2.2584 USDT |
2.1977 USDT |
| 2025-04-29 |
2.2860 USDT |
358,996.3607 XRP |
2.2943 USDT |
2.2639 USDT |
2.3136 USDT |
2.2882 USDT |
| 2025-04-28 |
2.2933 USDT |
711,557.9053 XRP |
2.2521 USDT |
2.2199 USDT |
2.3605 USDT |
2.2976 USDT |
| 2025-04-27 |
2.2211 USDT |
566,801.5525 XRP |
2.1915 USDT |
2.1600 USDT |
2.2935 USDT |
2.2718 USDT |
| 2025-04-26 |
2.2080 USDT |
169,795.0695 XRP |
2.1814 USDT |
2.1797 USDT |
2.2476 USDT |
2.1882 USDT |
| 2025-04-25 |
2.1933 USDT |
577,827.0927 XRP |
2.2030 USDT |
2.1648 USDT |
2.2183 USDT |
2.1820 USDT |
| 2025-04-24 |
2.1829 USDT |
1,094,554.3209 XRP |
2.2213 USDT |
2.1194 USDT |
2.2331 USDT |
2.2264 USDT |
| 2025-04-23 |
2.2516 USDT |
1,549,800.1386 XRP |
2.2139 USDT |
2.1920 USDT |
2.3014 USDT |
2.2197 USDT |
| 2025-04-22 |
2.1417 USDT |
491,007.7027 XRP |
2.0853 USDT |
2.0653 USDT |
2.1918 USDT |
2.1542 USDT |
| 2025-04-21 |
2.1051 USDT |
799,618.2302 XRP |
2.0796 USDT |
2.0610 USDT |
2.1402 USDT |
2.0796 USDT |
| 2025-04-20 |
2.0569 USDT |
604,040.9760 XRP |
2.0878 USDT |
2.0390 USDT |
2.0937 USDT |
2.0565 USDT |
| 2025-04-19 |
2.0798 USDT |
411,629.0031 XRP |
2.0626 USDT |
2.0607 USDT |
2.0971 USDT |
2.0840 USDT |
| 2025-04-18 |
2.0686 USDT |
398,766.2638 XRP |
2.0677 USDT |
2.0437 USDT |
2.0849 USDT |
2.0688 USDT |
| 2025-04-17 |
2.0884 USDT |
534,307.1603 XRP |
2.0835 USDT |
2.0576 USDT |
2.1139 USDT |
2.1006 USDT |
| 2025-04-16 |
2.0811 USDT |
1,227,809.3711 XRP |
2.0848 USDT |
2.0366 USDT |
2.1258 USDT |
2.0682 USDT |
| 2025-04-15 |
2.1356 USDT |
731,532.8137 XRP |
2.1273 USDT |
2.1031 USDT |
2.1860 USDT |
2.1215 USDT |
| 2025-04-14 |
2.1407 USDT |
1,025,067.0563 XRP |
2.1197 USDT |
2.1057 USDT |
2.1799 USDT |
2.1445 USDT |
| 2025-04-13 |
2.1431 USDT |
2,254,469.4101 XRP |
2.1615 USDT |
2.0821 USDT |
2.2456 USDT |
2.1129 USDT |
| 2025-04-12 |
2.1192 USDT |
742,714.1560 XRP |
2.0230 USDT |
2.0045 USDT |
2.1840 USDT |
2.1228 USDT |
| 2025-04-11 |
1.9993 USDT |
835,647.8993 XRP |
1.9659 USDT |
1.9480 USDT |
2.0329 USDT |
2.0017 USDT |
| 2025-04-10 |
1.9763 USDT |
2,161,466.4974 XRP |
2.0527 USDT |
1.9221 USDT |
2.0558 USDT |
1.9589 USDT |
| 2025-04-09 |
1.7961 USDT |
1,655,981.0596 XRP |
1.7960 USDT |
1.7226 USDT |
1.8652 USDT |
1.8529 USDT |
| 2025-04-08 |
1.8959 USDT |
2,046,161.9933 XRP |
1.8979 USDT |
1.8065 USDT |
1.9737 USDT |
1.8505 USDT |
| 2025-04-07 |
1.8372 USDT |
5,237,491.2838 XRP |
1.9214 USDT |
1.6162 USDT |
2.0058 USDT |
1.9384 USDT |
| 2025-04-06 |
2.0235 USDT |
1,101,256.8473 XRP |
2.1446 USDT |
1.9364 USDT |
2.1584 USDT |
1.9572 USDT |
| 2025-04-05 |
2.1459 USDT |
472,535.2205 XRP |
2.1294 USDT |
2.1147 USDT |
2.1756 USDT |
2.1328 USDT |
| 2025-04-04 |
2.0645 USDT |
439,640.1053 XRP |
2.0649 USDT |
2.0165 USDT |
2.1023 USDT |
2.0419 USDT |
| 2025-04-03 |
2.0326 USDT |
1,279,187.0709 XRP |
2.0232 USDT |
1.9597 USDT |
2.0809 USDT |
2.0630 USDT |
| 2025-04-02 |
2.1198 USDT |
753,383.9140 XRP |
2.1337 USDT |
2.0685 USDT |
2.1940 USDT |
2.1656 USDT |
| 2025-04-01 |
2.1336 USDT |
784,405.4911 XRP |
2.0897 USDT |
2.0664 USDT |
2.1985 USDT |
2.1254 USDT |
| 2025-03-31 |
2.0852 USDT |
616,152.4862 XRP |
2.1357 USDT |
2.0240 USDT |
2.1396 USDT |
2.0930 USDT |