Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-20 |
0.5865 USDT |
110,593.7134 XRP |
0.5873 USDT |
0.5775 USDT |
0.5932 USDT |
0.5905 USDT |
| 2024-09-19 |
0.5876 USDT |
512,629.3407 XRP |
0.5855 USDT |
0.5812 USDT |
0.5943 USDT |
0.5929 USDT |
| 2024-09-18 |
0.5733 USDT |
244,567.4655 XRP |
0.5841 USDT |
0.5624 USDT |
0.5841 USDT |
0.5750 USDT |
| 2024-09-17 |
0.5879 USDT |
270,996.1378 XRP |
0.5867 USDT |
0.5791 USDT |
0.5931 USDT |
0.5894 USDT |
| 2024-09-16 |
0.5746 USDT |
298,779.7313 XRP |
0.5708 USDT |
0.5600 USDT |
0.5916 USDT |
0.5811 USDT |
| 2024-09-15 |
0.5859 USDT |
194,954.3624 XRP |
0.5945 USDT |
0.5689 USDT |
0.5948 USDT |
0.5729 USDT |
| 2024-09-14 |
0.5846 USDT |
1,007,068.2698 XRP |
0.5728 USDT |
0.5706 USDT |
0.5944 USDT |
0.5941 USDT |
| 2024-09-13 |
0.5688 USDT |
590,274.0438 XRP |
0.5627 USDT |
0.5558 USDT |
0.5744 USDT |
0.5733 USDT |
| 2024-09-12 |
0.5570 USDT |
1,541,786.1349 XRP |
0.5344 USDT |
0.5337 USDT |
0.5876 USDT |
0.5626 USDT |
| 2024-09-11 |
0.5328 USDT |
194,957.4515 XRP |
0.5410 USDT |
0.5235 USDT |
0.5410 USDT |
0.5363 USDT |
| 2024-09-10 |
0.5384 USDT |
153,948.1175 XRP |
0.5392 USDT |
0.5339 USDT |
0.5428 USDT |
0.5418 USDT |
| 2024-09-09 |
0.5322 USDT |
223,552.3577 XRP |
0.5294 USDT |
0.5269 USDT |
0.5379 USDT |
0.5354 USDT |
| 2024-09-08 |
0.5269 USDT |
113,897.8298 XRP |
0.5249 USDT |
0.5208 USDT |
0.5315 USDT |
0.5252 USDT |
| 2024-09-07 |
0.5278 USDT |
117,464.1039 XRP |
0.5210 USDT |
0.5198 USDT |
0.5328 USDT |
0.5244 USDT |
| 2024-09-06 |
0.5247 USDT |
834,285.0606 XRP |
0.5444 USDT |
0.5031 USDT |
0.5473 USDT |
0.5216 USDT |
| 2024-09-05 |
0.5499 USDT |
264,716.6711 XRP |
0.5576 USDT |
0.5402 USDT |
0.5597 USDT |
0.5441 USDT |
| 2024-09-04 |
0.5523 USDT |
386,111.1209 XRP |
0.5573 USDT |
0.5331 USDT |
0.5648 USDT |
0.5602 USDT |
| 2024-09-03 |
0.5662 USDT |
228,268.8423 XRP |
0.5675 USDT |
0.5576 USDT |
0.5722 USDT |
0.5622 USDT |
| 2024-09-02 |
0.5529 USDT |
219,206.2424 XRP |
0.5471 USDT |
0.5443 USDT |
0.5618 USDT |
0.5612 USDT |
| 2024-09-01 |
0.5572 USDT |
227,044.0442 XRP |
0.5665 USDT |
0.5516 USDT |
0.5665 USDT |
0.5581 USDT |
| 2024-08-31 |
0.5669 USDT |
161,929.9912 XRP |
0.5666 USDT |
0.5625 USDT |
0.5721 USDT |
0.5678 USDT |
| 2024-08-30 |
0.5547 USDT |
2,125,616.8633 XRP |
0.5619 USDT |
0.5465 USDT |
0.5676 USDT |
0.5660 USDT |
| 2024-08-29 |
0.5727 USDT |
1,911,158.8060 XRP |
0.5696 USDT |
0.5577 USDT |
0.5767 USDT |
0.5615 USDT |
| 2024-08-28 |
0.5707 USDT |
1,096,112.9312 XRP |
0.5664 USDT |
0.5561 USDT |
0.5844 USDT |
0.5696 USDT |
| 2024-08-27 |
0.5849 USDT |
2,862,872.6872 XRP |
0.5870 USDT |
0.5368 USDT |
0.6002 USDT |
0.5627 USDT |
| 2024-08-26 |
0.5896 USDT |
730,340.0890 XRP |
0.6002 USDT |
0.5787 USDT |
0.6019 USDT |
0.5866 USDT |
| 2024-08-25 |
0.6034 USDT |
1,884,673.0969 XRP |
0.6125 USDT |
0.5957 USDT |
0.6138 USDT |
0.6001 USDT |
| 2024-08-24 |
0.6207 USDT |
653,131.3878 XRP |
0.6108 USDT |
0.6047 USDT |
0.6308 USDT |
0.6207 USDT |
| 2024-08-23 |
0.6017 USDT |
1,520,126.4670 XRP |
0.5975 USDT |
0.5910 USDT |
0.6152 USDT |
0.6107 USDT |
| 2024-08-22 |
0.5992 USDT |
363,441.6955 XRP |
0.6003 USDT |
0.5926 USDT |
0.6040 USDT |
0.5986 USDT |
| 2024-08-21 |
0.5957 USDT |
1,045,634.0471 XRP |
0.5936 USDT |
0.5860 USDT |
0.6042 USDT |
0.6034 USDT |
| 2024-08-20 |
0.6016 USDT |
1,643,603.8828 XRP |
0.5983 USDT |
0.5878 USDT |
0.6148 USDT |
0.5966 USDT |
| 2024-08-19 |
0.5862 USDT |
1,953,394.4052 XRP |
0.5628 USDT |
0.5614 USDT |
0.6086 USDT |
0.6015 USDT |
| 2024-08-18 |
0.5728 USDT |
386,392.7831 XRP |
0.5664 USDT |
0.5644 USDT |
0.5838 USDT |
0.5650 USDT |
| 2024-08-17 |
0.5662 USDT |
143,278.1266 XRP |
0.5637 USDT |
0.5613 USDT |
0.5707 USDT |
0.5654 USDT |
| 2024-08-16 |
0.5636 USDT |
1,453,127.7734 XRP |
0.5605 USDT |
0.5538 USDT |
0.5707 USDT |
0.5666 USDT |
| 2024-08-15 |
0.5686 USDT |
2,055,304.4104 XRP |
0.5689 USDT |
0.5578 USDT |
0.5742 USDT |
0.5580 USDT |
| 2024-08-14 |
0.5742 USDT |
1,656,914.8771 XRP |
0.5767 USDT |
0.5645 USDT |
0.5830 USDT |
0.5721 USDT |
| 2024-08-13 |
0.5715 USDT |
810,751.4340 XRP |
0.5687 USDT |
0.5627 USDT |
0.5787 USDT |
0.5726 USDT |
| 2024-08-12 |
0.5703 USDT |
1,975,594.6716 XRP |
0.5522 USDT |
0.5518 USDT |
0.5791 USDT |
0.5693 USDT |
| 2024-08-11 |
0.5815 USDT |
401,492.7788 XRP |
0.5843 USDT |
0.5633 USDT |
0.5932 USDT |
0.5672 USDT |
| 2024-08-10 |
0.5915 USDT |
704,670.2349 XRP |
0.5805 USDT |
0.5781 USDT |
0.6017 USDT |
0.5937 USDT |
| 2024-08-09 |
0.5922 USDT |
2,763,034.8502 XRP |
0.6165 USDT |
0.5680 USDT |
0.6244 USDT |
0.5813 USDT |
| 2024-08-08 |
0.6078 USDT |
2,039,808.1146 XRP |
0.5995 USDT |
0.5786 USDT |
0.6286 USDT |
0.6269 USDT |
| 2024-08-07 |
0.5132 USDT |
2,154,908.0408 XRP |
0.5060 USDT |
0.4933 USDT |
0.5385 USDT |
0.5385 USDT |
| 2024-08-06 |
0.5107 USDT |
2,235,203.1938 XRP |
0.4887 USDT |
0.4884 USDT |
0.5187 USDT |
0.5089 USDT |
| 2024-08-05 |
0.4696 USDT |
5,771,859.3733 XRP |
0.5227 USDT |
0.4320 USDT |
0.5256 USDT |
0.4909 USDT |
| 2024-08-04 |
0.5384 USDT |
694,942.9670 XRP |
0.5560 USDT |
0.5224 USDT |
0.5589 USDT |
0.5248 USDT |
| 2024-08-03 |
0.5667 USDT |
436,270.9779 XRP |
0.5622 USDT |
0.5435 USDT |
0.5776 USDT |
0.5729 USDT |
| 2024-08-02 |
0.5707 USDT |
1,795,164.1714 XRP |
0.5962 USDT |
0.5467 USDT |
0.5968 USDT |
0.5662 USDT |