Crypto exchange Bitfinex

Market XRP (XRP) / Tether (USDT)

Identifier on Bitfinex: tXRPUST
123...2829
Date Price Volume Open Low High Close
2024-11-09 0.5523 USDT 428,499.9882 XRP 0.5537 USDT 0.5437 USDT 0.5565 USDT 0.5529 USDT
2024-11-08 0.5497 USDT 387,353.8511 XRP 0.5556 USDT 0.5415 USDT 0.5600 USDT 0.5496 USDT
2024-11-07 0.5569 USDT 399,181.9152 XRP 0.5419 USDT 0.5379 USDT 0.5780 USDT 0.5499 USDT
2024-11-06 0.5340 USDT 1,096,622.1323 XRP 0.5146 USDT 0.5142 USDT 0.5428 USDT 0.5348 USDT
2024-11-05 0.5119 USDT 1,191,790.3210 XRP 0.5034 USDT 0.5021 USDT 0.5189 USDT 0.5141 USDT
2024-11-04 0.5086 USDT 236,719.5524 XRP 0.5030 USDT 0.5007 USDT 0.5144 USDT 0.5101 USDT
2024-11-03 0.4996 USDT 437,251.9867 XRP 0.5104 USDT 0.4917 USDT 0.5110 USDT 0.5026 USDT
2024-11-02 0.5123 USDT 82,393.0266 XRP 0.5130 USDT 0.5065 USDT 0.5159 USDT 0.5097 USDT
2024-11-01 0.5155 USDT 471,414.8753 XRP 0.5097 USDT 0.5031 USDT 0.5243 USDT 0.5128 USDT
2024-10-31 0.5129 USDT 383,228.2435 XRP 0.5230 USDT 0.5034 USDT 0.5238 USDT 0.5083 USDT
2024-10-30 0.5240 USDT 303,212.4381 XRP 0.5282 USDT 0.5194 USDT 0.5282 USDT 0.5223 USDT
2024-10-29 0.5272 USDT 821,663.5264 XRP 0.5196 USDT 0.5186 USDT 0.5307 USDT 0.5277 USDT
2024-10-28 0.5178 USDT 544,672.2929 XRP 0.5170 USDT 0.5116 USDT 0.5216 USDT 0.5195 USDT
2024-10-27 0.5150 USDT 212,005.1977 XRP 0.5133 USDT 0.5110 USDT 0.5177 USDT 0.5140 USDT
2024-10-26 0.5117 USDT 558,648.4938 XRP 0.5023 USDT 0.4992 USDT 0.5153 USDT 0.5136 USDT
2024-10-25 0.5226 USDT 422,563.8024 XRP 0.5321 USDT 0.5099 USDT 0.5321 USDT 0.5175 USDT
2024-10-24 0.5288 USDT 311,938.9383 XRP 0.5260 USDT 0.5242 USDT 0.5338 USDT 0.5332 USDT
2024-10-23 0.5230 USDT 1,045,379.3473 XRP 0.5337 USDT 0.5123 USDT 0.5339 USDT 0.5241 USDT
2024-10-22 0.5356 USDT 620,861.9950 XRP 0.5452 USDT 0.5294 USDT 0.5495 USDT 0.5335 USDT
2024-10-21 0.5486 USDT 368,404.8319 XRP 0.5488 USDT 0.5413 USDT 0.5594 USDT 0.5480 USDT
2024-10-20 0.5415 USDT 268,601.0929 XRP 0.5434 USDT 0.5369 USDT 0.5454 USDT 0.5429 USDT
2024-10-19 0.5460 USDT 49,280.2548 XRP 0.5467 USDT 0.5413 USDT 0.5493 USDT 0.5423 USDT
2024-10-18 0.5469 USDT 470,168.6512 XRP 0.5440 USDT 0.5408 USDT 0.5522 USDT 0.5486 USDT
2024-10-17 0.5529 USDT 1,002,600.9798 XRP 0.5484 USDT 0.5425 USDT 0.5663 USDT 0.5456 USDT
2024-10-16 0.5442 USDT 398,422.5603 XRP 0.5418 USDT 0.5375 USDT 0.5536 USDT 0.5526 USDT
2024-10-15 0.5433 USDT 565,896.0362 XRP 0.5484 USDT 0.5326 USDT 0.5555 USDT 0.5401 USDT
2024-10-14 0.5408 USDT 411,853.1211 XRP 0.5320 USDT 0.5285 USDT 0.5519 USDT 0.5473 USDT
2024-10-13 0.5301 USDT 162,623.2001 XRP 0.5396 USDT 0.5256 USDT 0.5396 USDT 0.5295 USDT
2024-10-12 0.5387 USDT 100,972.7092 XRP 0.5387 USDT 0.5356 USDT 0.5429 USDT 0.5400 USDT
2024-10-11 0.5375 USDT 283,206.1403 XRP 0.5304 USDT 0.5299 USDT 0.5417 USDT 0.5401 USDT
2024-10-10 0.5269 USDT 200,087.1267 XRP 0.5246 USDT 0.5230 USDT 0.5311 USDT 0.5305 USDT
2024-10-09 0.5303 USDT 314,977.1554 XRP 0.5316 USDT 0.5212 USDT 0.5345 USDT 0.5251 USDT
2024-10-08 0.5280 USDT 1,004,142.7572 XRP 0.5287 USDT 0.5211 USDT 0.5344 USDT 0.5294 USDT
2024-10-07 0.5393 USDT 679,706.9882 XRP 0.5334 USDT 0.5311 USDT 0.5456 USDT 0.5435 USDT
2024-10-06 0.5317 USDT 215,177.1693 XRP 0.5295 USDT 0.5282 USDT 0.5367 USDT 0.5313 USDT
2024-10-05 0.5310 USDT 193,259.5574 XRP 0.5334 USDT 0.5267 USDT 0.5353 USDT 0.5305 USDT
2024-10-04 0.5226 USDT 862,578.9531 XRP 0.5227 USDT 0.5154 USDT 0.5380 USDT 0.5355 USDT
2024-10-03 0.5231 USDT 3,032,488.8935 XRP 0.5379 USDT 0.5073 USDT 0.5444 USDT 0.5225 USDT
2024-10-02 0.5763 USDT 1,719,711.7375 XRP 0.5967 USDT 0.5475 USDT 0.6064 USDT 0.5504 USDT
2024-10-01 0.6103 USDT 1,650,582.1614 XRP 0.6128 USDT 0.5783 USDT 0.6340 USDT 0.5975 USDT
2024-09-30 0.6389 USDT 569,153.7459 XRP 0.6414 USDT 0.6169 USDT 0.6545 USDT 0.6190 USDT
2024-09-29 0.6427 USDT 2,459,714.1845 XRP 0.6140 USDT 0.6077 USDT 0.6646 USDT 0.6408 USDT
2024-09-28 0.6117 USDT 2,366,040.0647 XRP 0.5887 USDT 0.5858 USDT 0.6255 USDT 0.6232 USDT
2024-09-27 0.5890 USDT 428,481.3482 XRP 0.5903 USDT 0.5829 USDT 0.5970 USDT 0.5863 USDT
2024-09-26 0.5865 USDT 301,891.2669 XRP 0.5833 USDT 0.5743 USDT 0.5963 USDT 0.5891 USDT
2024-09-25 0.5880 USDT 103,562.2646 XRP 0.5913 USDT 0.5830 USDT 0.5953 USDT 0.5869 USDT
2024-09-24 0.5851 USDT 604,797.0919 XRP 0.5850 USDT 0.5815 USDT 0.5911 USDT 0.5899 USDT
2024-09-23 0.5878 USDT 237,248.6708 XRP 0.5875 USDT 0.5793 USDT 0.5955 USDT 0.5854 USDT
2024-09-22 0.5937 USDT 145,264.9519 XRP 0.5978 USDT 0.5845 USDT 0.6051 USDT 0.5909 USDT
2024-09-21 0.5937 USDT 423,054.0697 XRP 0.5852 USDT 0.5801 USDT 0.6127 USDT 0.6012 USDT
123...2829