Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-18 |
0.3942 USDT |
187,877.0636 XRP |
0.3943 USDT |
0.3914 USDT |
0.3974 USDT |
0.3936 USDT |
| 2023-02-17 |
0.3898 USDT |
1,027,588.3631 XRP |
0.3841 USDT |
0.3825 USDT |
0.3998 USDT |
0.3944 USDT |
| 2023-02-16 |
0.3967 USDT |
497,953.3304 XRP |
0.4007 USDT |
0.3867 USDT |
0.4045 USDT |
0.3877 USDT |
| 2023-02-15 |
0.3846 USDT |
745,835.9749 XRP |
0.3816 USDT |
0.3769 USDT |
0.4019 USDT |
0.3997 USDT |
| 2023-02-14 |
0.3711 USDT |
1,146,260.7481 XRP |
0.3702 USDT |
0.3648 USDT |
0.3800 USDT |
0.3787 USDT |
| 2023-02-13 |
0.3682 USDT |
1,558,019.7230 XRP |
0.3742 USDT |
0.3612 USDT |
0.3782 USDT |
0.3720 USDT |
| 2023-02-12 |
0.3798 USDT |
467,719.6418 XRP |
0.3832 USDT |
0.3720 USDT |
0.3848 USDT |
0.3753 USDT |
| 2023-02-11 |
0.3821 USDT |
361,319.9384 XRP |
0.3816 USDT |
0.3796 USDT |
0.3840 USDT |
0.3830 USDT |
| 2023-02-10 |
0.3831 USDT |
610,671.7777 XRP |
0.3816 USDT |
0.3779 USDT |
0.3877 USDT |
0.3822 USDT |
| 2023-02-09 |
0.3920 USDT |
1,992,431.4543 XRP |
0.3976 USDT |
0.3739 USDT |
0.4086 USDT |
0.3823 USDT |
| 2023-02-08 |
0.3995 USDT |
561,584.0475 XRP |
0.4035 USDT |
0.3940 USDT |
0.4057 USDT |
0.3981 USDT |
| 2023-02-07 |
0.3963 USDT |
683,203.0596 XRP |
0.3918 USDT |
0.3903 USDT |
0.4037 USDT |
0.4036 USDT |
| 2023-02-06 |
0.3986 USDT |
811,172.7220 XRP |
0.3984 USDT |
0.3939 USDT |
0.4036 USDT |
0.3969 USDT |
| 2023-02-05 |
0.4007 USDT |
935,024.4547 XRP |
0.4105 USDT |
0.3949 USDT |
0.4115 USDT |
0.3967 USDT |
| 2023-02-04 |
0.4125 USDT |
369,931.2293 XRP |
0.4115 USDT |
0.4078 USDT |
0.4202 USDT |
0.4109 USDT |
| 2023-02-03 |
0.4099 USDT |
640,268.1007 XRP |
0.4100 USDT |
0.4057 USDT |
0.4135 USDT |
0.4108 USDT |
| 2023-02-02 |
0.4137 USDT |
765,851.0922 XRP |
0.4135 USDT |
0.4084 USDT |
0.4191 USDT |
0.4116 USDT |
| 2023-02-01 |
0.4049 USDT |
972,500.9283 XRP |
0.4055 USDT |
0.3970 USDT |
0.4153 USDT |
0.4143 USDT |
| 2023-01-31 |
0.4000 USDT |
2,008,918.2202 XRP |
0.3935 USDT |
0.3884 USDT |
0.4114 USDT |
0.4069 USDT |
| 2023-01-30 |
0.3985 USDT |
1,381,284.2452 XRP |
0.4136 USDT |
0.3860 USDT |
0.4218 USDT |
0.3939 USDT |
| 2023-01-29 |
0.4127 USDT |
378,996.1342 XRP |
0.4076 USDT |
0.4065 USDT |
0.4171 USDT |
0.4134 USDT |
| 2023-01-28 |
0.4104 USDT |
489,035.9715 XRP |
0.4124 USDT |
0.4056 USDT |
0.4163 USDT |
0.4064 USDT |
| 2023-01-27 |
0.4069 USDT |
648,508.7966 XRP |
0.4089 USDT |
0.3992 USDT |
0.4134 USDT |
0.4103 USDT |
| 2023-01-26 |
0.4118 USDT |
993,539.8210 XRP |
0.4173 USDT |
0.4052 USDT |
0.4174 USDT |
0.4098 USDT |
| 2023-01-25 |
0.4084 USDT |
1,107,273.2085 XRP |
0.4070 USDT |
0.3969 USDT |
0.4239 USDT |
0.4164 USDT |
| 2023-01-24 |
0.4201 USDT |
1,730,897.6811 XRP |
0.4234 USDT |
0.4019 USDT |
0.4309 USDT |
0.4046 USDT |
| 2023-01-23 |
0.4173 USDT |
3,745,770.7541 XRP |
0.4000 USDT |
0.4000 USDT |
0.4329 USDT |
0.4269 USDT |
| 2023-01-22 |
0.4039 USDT |
733,026.0834 XRP |
0.4030 USDT |
0.3966 USDT |
0.4119 USDT |
0.4005 USDT |
| 2023-01-21 |
0.4094 USDT |
1,318,149.0879 XRP |
0.4129 USDT |
0.3972 USDT |
0.4163 USDT |
0.4088 USDT |
| 2023-01-20 |
0.3962 USDT |
1,505,757.2798 XRP |
0.3930 USDT |
0.3861 USDT |
0.4135 USDT |
0.4123 USDT |
| 2023-01-19 |
0.3874 USDT |
1,669,730.2295 XRP |
0.3783 USDT |
0.3765 USDT |
0.3961 USDT |
0.3933 USDT |
| 2023-01-18 |
0.3829 USDT |
3,423,281.6350 XRP |
0.3872 USDT |
0.3666 USDT |
0.3953 USDT |
0.3816 USDT |
| 2023-01-17 |
0.3868 USDT |
3,908,955.0069 XRP |
0.3852 USDT |
0.3792 USDT |
0.3987 USDT |
0.3885 USDT |
| 2023-01-16 |
0.3884 USDT |
10,843,349.0641 XRP |
0.3845 USDT |
0.3769 USDT |
0.4058 USDT |
0.3868 USDT |
| 2023-01-15 |
0.3871 USDT |
6,017,042.8787 XRP |
0.3954 USDT |
0.3798 USDT |
0.3967 USDT |
0.3845 USDT |
| 2023-01-14 |
0.3934 USDT |
22,562,109.4520 XRP |
0.3852 USDT |
0.3774 USDT |
0.4088 USDT |
0.3957 USDT |
| 2023-01-13 |
0.3768 USDT |
4,388,962.0879 XRP |
0.3751 USDT |
0.3684 USDT |
0.3866 USDT |
0.3856 USDT |
| 2023-01-12 |
0.3727 USDT |
6,295,087.4745 XRP |
0.3728 USDT |
0.3616 USDT |
0.3812 USDT |
0.3749 USDT |
| 2023-01-11 |
0.3666 USDT |
8,239,655.4316 XRP |
0.3503 USDT |
0.3479 USDT |
0.3778 USDT |
0.3710 USDT |
| 2023-01-10 |
0.3488 USDT |
3,127,729.3364 XRP |
0.3496 USDT |
0.3436 USDT |
0.3540 USDT |
0.3526 USDT |
| 2023-01-09 |
0.3509 USDT |
8,457,859.5376 XRP |
0.3452 USDT |
0.3438 USDT |
0.3576 USDT |
0.3473 USDT |
| 2023-01-08 |
0.3411 USDT |
2,939,025.4675 XRP |
0.3444 USDT |
0.3361 USDT |
0.3447 USDT |
0.3447 USDT |
| 2023-01-07 |
0.3438 USDT |
1,304,222.2599 XRP |
0.3444 USDT |
0.3414 USDT |
0.3457 USDT |
0.3435 USDT |
| 2023-01-06 |
0.3362 USDT |
4,401,425.0529 XRP |
0.3381 USDT |
0.3316 USDT |
0.3429 USDT |
0.3417 USDT |
| 2023-01-05 |
0.3429 USDT |
2,451,147.7865 XRP |
0.3474 USDT |
0.3374 USDT |
0.3487 USDT |
0.3392 USDT |
| 2023-01-04 |
0.3477 USDT |
4,408,582.7059 XRP |
0.3435 USDT |
0.3422 USDT |
0.3521 USDT |
0.3450 USDT |
| 2023-01-03 |
0.3444 USDT |
5,148,430.9175 XRP |
0.3478 USDT |
0.3414 USDT |
0.3515 USDT |
0.3440 USDT |
| 2023-01-02 |
0.3410 USDT |
8,299,646.9541 XRP |
0.3393 USDT |
0.2979 USDT |
0.3551 USDT |
0.3484 USDT |
| 2023-01-01 |
0.3376 USDT |
574,288.6160 XRP |
0.3390 USDT |
0.3355 USDT |
0.3398 USDT |
0.3385 USDT |
| 2022-12-31 |
0.3426 USDT |
1,146,405.8848 XRP |
0.3447 USDT |
0.3402 USDT |
0.3450 USDT |
0.3425 USDT |