Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-15 |
1.3615 USDT |
274,552.6380 XRP |
1.3614 USDT |
1.3554 USDT |
1.3667 USDT |
1.3590 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 |
| 2026-04-10 |
1.3478 USDT |
1,327,206.5075 XRP |
1.3438 USDT |
1.3352 USDT |
1.3662 USDT |
1.3562 USDT |
| 2026-04-09 |
1.3417 USDT |
1,047,065.5727 XRP |
1.3419 USDT |
1.3224 USDT |
1.3674 USDT |
1.3446 USDT |
| 2026-04-08 |
1.3682 USDT |
1,552,503.2012 XRP |
1.3799 USDT |
1.3390 USDT |
1.3898 USDT |
1.3400 USDT |
| 2026-04-07 |
1.3181 USDT |
1,328,312.9840 XRP |
1.3199 USDT |
1.2950 USDT |
1.3897 USDT |
1.3897 USDT |
| 2026-04-06 |
1.3429 USDT |
2,463,254.5892 XRP |
1.3272 USDT |
1.3127 USDT |
1.3571 USDT |
1.3175 USDT |
| 2026-04-05 |
1.2990 USDT |
1,522,842.9633 XRP |
1.3152 USDT |
1.2793 USDT |
1.3326 USDT |
1.3260 USDT |
| 2026-04-04 |
1.3144 USDT |
458,789.8495 XRP |
1.3178 USDT |
1.3066 USDT |
1.3227 USDT |
1.3140 USDT |
| 2026-04-03 |
1.3182 USDT |
886,404.7134 XRP |
1.3207 USDT |
1.3033 USDT |
1.3356 USDT |
1.3187 USDT |
| 2026-04-02 |
1.3104 USDT |
1,478,095.0964 XRP |
1.3476 USDT |
1.2807 USDT |
1.3565 USDT |
1.3192 USDT |
| 2026-04-01 |
1.3513 USDT |
1,515,506.9139 XRP |
1.3407 USDT |
1.3320 USDT |
1.3678 USDT |
1.3482 USDT |
| 2026-03-31 |
1.3262 USDT |
2,033,181.9369 XRP |
1.3242 USDT |
1.3048 USDT |
1.3510 USDT |
1.3400 USDT |
| 2026-03-30 |
1.3427 USDT |
1,567,851.8431 XRP |
1.3289 USDT |
1.3170 USDT |
1.3666 USDT |
1.3251 USDT |
| 2026-03-29 |
1.3312 USDT |
1,808,951.0264 XRP |
1.3326 USDT |
1.2973 USDT |
1.3423 USDT |
1.3279 USDT |
| 2026-03-28 |
1.3393 USDT |
1,284,537.9883 XRP |
1.3250 USDT |
1.3196 USDT |
1.3578 USDT |
1.3331 USDT |
| 2026-03-27 |
1.3376 USDT |
3,103,957.7412 XRP |
1.3609 USDT |
1.3177 USDT |
1.3724 USDT |
1.3200 USDT |
| 2026-03-26 |
1.3633 USDT |
2,326,037.9790 XRP |
1.4148 USDT |
1.3363 USDT |
1.4159 USDT |
1.3612 USDT |
| 2026-03-25 |
1.4178 USDT |
498,385.5779 XRP |
1.4168 USDT |
1.4073 USDT |
1.4265 USDT |
1.4178 USDT |
| 2026-03-24 |
1.4058 USDT |
1,876,008.2914 XRP |
1.4334 USDT |
1.3849 USDT |
1.4334 USDT |
1.4127 USDT |
| 2026-03-23 |
1.4129 USDT |
1,979,296.3284 XRP |
1.3859 USDT |
1.3628 USDT |
1.4657 USDT |
1.4303 USDT |
| 2026-03-22 |
1.3979 USDT |
1,072,068.5439 XRP |
1.4053 USDT |
1.3722 USDT |
1.4262 USDT |
1.3848 USDT |
| 2026-03-21 |
1.4417 USDT |
702,230.5415 XRP |
1.4455 USDT |
1.4340 USDT |
1.4525 USDT |
1.4368 USDT |
| 2026-03-20 |
1.4458 USDT |
1,060,073.7352 XRP |
1.4481 USDT |
1.4247 USDT |
1.4666 USDT |
1.4421 USDT |
| 2026-03-19 |
1.4516 USDT |
1,937,523.8154 XRP |
1.4639 USDT |
1.4222 USDT |
1.4798 USDT |
1.4446 USDT |
| 2026-03-18 |
1.4799 USDT |
1,800,255.3317 XRP |
1.5183 USDT |
1.4361 USDT |
1.5413 USDT |
1.4628 USDT |
| 2026-03-17 |
1.5274 USDT |
3,596,830.9706 XRP |
1.5422 USDT |
1.4948 USDT |
1.6069 USDT |
1.5242 USDT |
| 2026-03-16 |
1.4969 USDT |
3,261,887.8460 XRP |
1.4500 USDT |
1.4362 USDT |
1.5521 USDT |
1.5488 USDT |
| 2026-03-15 |
1.4218 USDT |
1,460,606.7381 XRP |
1.4064 USDT |
1.4024 USDT |
1.4642 USDT |
1.4459 USDT |
| 2026-03-14 |
1.3942 USDT |
956,487.9131 XRP |
1.3978 USDT |
1.3844 USDT |
1.4060 USDT |
1.4051 USDT |
| 2026-03-13 |
1.4160 USDT |
2,161,262.2788 XRP |
1.3842 USDT |
1.3835 USDT |
1.4523 USDT |
1.3984 USDT |
| 2026-03-12 |
1.3791 USDT |
1,372,292.7469 XRP |
1.3851 USDT |
1.3653 USDT |
1.3933 USDT |
1.3850 USDT |
| 2026-03-11 |
1.3878 USDT |
1,542,424.5492 XRP |
1.3868 USDT |
1.3707 USDT |
1.4106 USDT |
1.3886 USDT |
| 2026-03-10 |
1.3997 USDT |
2,064,444.5655 XRP |
1.3635 USDT |
1.3605 USDT |
1.4425 USDT |
1.3864 USDT |
| 2026-03-09 |
1.3585 USDT |
1,502,424.8483 XRP |
1.3407 USDT |
1.3332 USDT |
1.3842 USDT |
1.3642 USDT |
| 2026-03-08 |
1.3503 USDT |
999,252.1860 XRP |
1.3568 USDT |
1.3218 USDT |
1.3714 USDT |
1.3452 USDT |
| 2026-03-07 |
1.3621 USDT |
773,602.0071 XRP |
1.3637 USDT |
1.3472 USDT |
1.3748 USDT |
1.3566 USDT |
| 2026-03-06 |
1.3815 USDT |
1,455,723.0201 XRP |
1.4041 USDT |
1.3460 USDT |
1.4144 USDT |
1.3642 USDT |
| 2026-03-05 |
1.4224 USDT |
2,214,459.0926 XRP |
1.4312 USDT |
1.3961 USDT |
1.4528 USDT |
1.4043 USDT |
| 2026-03-04 |
1.3772 USDT |
887,307.8184 XRP |
1.3602 USDT |
1.3451 USDT |
1.4256 USDT |
1.4002 USDT |
| 2026-03-03 |
1.3641 USDT |
1,377,497.8516 XRP |
1.3908 USDT |
1.3370 USDT |
1.3948 USDT |
1.3689 USDT |
| 2026-03-02 |
1.3714 USDT |
2,426,834.7631 XRP |
1.3523 USDT |
1.3354 USDT |
1.4225 USDT |
1.3945 USDT |
| 2026-03-01 |
1.3932 USDT |
1,986,095.2387 XRP |
1.3764 USDT |
1.3600 USDT |
1.4328 USDT |
1.3708 USDT |
| 2026-02-28 |
1.3124 USDT |
3,185,661.6311 XRP |
1.3561 USDT |
1.2704 USDT |
1.3653 USDT |
1.3247 USDT |
| 2026-02-27 |
1.3915 USDT |
2,148,160.4813 XRP |
1.4024 USDT |
1.3524 USDT |
1.4259 USDT |
1.3562 USDT |
| 2026-02-26 |
1.4318 USDT |
2,560,088.1867 XRP |
1.4330 USDT |
1.3839 USDT |
1.4691 USDT |
1.3877 USDT |
| 2026-02-25 |
1.3879 USDT |
2,039,565.1117 XRP |
1.3484 USDT |
1.3408 USDT |
1.4497 USDT |
1.4481 USDT |