Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-31 |
0.5064 USDT |
1,693,308.0261 XRP |
0.5106 USDT |
0.4866 USDT |
0.5143 USDT |
0.5109 USDT |
| 2024-01-30 |
0.5237 USDT |
2,434,695.2647 XRP |
0.5350 USDT |
0.5073 USDT |
0.5391 USDT |
0.5094 USDT |
| 2024-01-29 |
0.5264 USDT |
717,532.4982 XRP |
0.5242 USDT |
0.5195 USDT |
0.5381 USDT |
0.5335 USDT |
| 2024-01-28 |
0.5289 USDT |
492,670.9964 XRP |
0.5303 USDT |
0.5213 USDT |
0.5352 USDT |
0.5222 USDT |
| 2024-01-27 |
0.5308 USDT |
372,478.0991 XRP |
0.5322 USDT |
0.5263 USDT |
0.5349 USDT |
0.5306 USDT |
| 2024-01-26 |
0.5194 USDT |
990,499.4064 XRP |
0.5135 USDT |
0.5087 USDT |
0.5364 USDT |
0.5301 USDT |
| 2024-01-25 |
0.5116 USDT |
556,311.8959 XRP |
0.5180 USDT |
0.5041 USDT |
0.5180 USDT |
0.5071 USDT |
| 2024-01-24 |
0.5145 USDT |
1,151,740.3165 XRP |
0.5181 USDT |
0.5112 USDT |
0.5191 USDT |
0.5156 USDT |
| 2024-01-23 |
0.5110 USDT |
1,775,286.7593 XRP |
0.5273 USDT |
0.4967 USDT |
0.5315 USDT |
0.5091 USDT |
| 2024-01-22 |
0.5329 USDT |
1,305,523.0027 XRP |
0.5465 USDT |
0.5176 USDT |
0.5498 USDT |
0.5291 USDT |
| 2024-01-21 |
0.5524 USDT |
456,901.1094 XRP |
0.5535 USDT |
0.5486 USDT |
0.5552 USDT |
0.5491 USDT |
| 2024-01-20 |
0.5475 USDT |
802,708.8860 XRP |
0.5441 USDT |
0.5391 USDT |
0.5526 USDT |
0.5495 USDT |
| 2024-01-19 |
0.5432 USDT |
1,153,722.0822 XRP |
0.5519 USDT |
0.5222 USDT |
0.5534 USDT |
0.5468 USDT |
| 2024-01-18 |
0.5597 USDT |
673,531.0481 XRP |
0.5684 USDT |
0.5483 USDT |
0.5689 USDT |
0.5515 USDT |
| 2024-01-17 |
0.5707 USDT |
1,086,843.7515 XRP |
0.5760 USDT |
0.5618 USDT |
0.5762 USDT |
0.5696 USDT |
| 2024-01-16 |
0.5747 USDT |
785,552.1190 XRP |
0.5757 USDT |
0.5664 USDT |
0.5789 USDT |
0.5782 USDT |
| 2024-01-15 |
0.5792 USDT |
1,043,516.8978 XRP |
0.5765 USDT |
0.5686 USDT |
0.5895 USDT |
0.5779 USDT |
| 2024-01-14 |
0.5784 USDT |
677,296.8910 XRP |
0.5747 USDT |
0.5720 USDT |
0.5873 USDT |
0.5826 USDT |
| 2024-01-13 |
0.5737 USDT |
713,540.2411 XRP |
0.5699 USDT |
0.5636 USDT |
0.5776 USDT |
0.5758 USDT |
| 2024-01-12 |
0.5943 USDT |
2,456,943.3913 XRP |
0.6018 USDT |
0.5667 USDT |
0.6033 USDT |
0.5730 USDT |
| 2024-01-11 |
0.6047 USDT |
3,694,624.5595 XRP |
0.6004 USDT |
0.5855 USDT |
0.6235 USDT |
0.6020 USDT |
| 2024-01-10 |
0.5645 USDT |
1,100,295.6593 XRP |
0.5669 USDT |
0.5489 USDT |
0.5800 USDT |
0.5780 USDT |
| 2024-01-09 |
0.5673 USDT |
865,920.1135 XRP |
0.5776 USDT |
0.5518 USDT |
0.5782 USDT |
0.5571 USDT |
| 2024-01-08 |
0.5642 USDT |
1,296,750.6383 XRP |
0.5514 USDT |
0.5450 USDT |
0.5813 USDT |
0.5788 USDT |
| 2024-01-07 |
0.5682 USDT |
664,334.4147 XRP |
0.5679 USDT |
0.5609 USDT |
0.5728 USDT |
0.5635 USDT |
| 2024-01-06 |
0.5698 USDT |
1,252,745.0306 XRP |
0.5757 USDT |
0.5569 USDT |
0.5757 USDT |
0.5672 USDT |
| 2024-01-05 |
0.5707 USDT |
1,835,045.8614 XRP |
0.5868 USDT |
0.5529 USDT |
0.5886 USDT |
0.5721 USDT |
| 2024-01-04 |
0.5803 USDT |
2,807,010.5618 XRP |
0.5823 USDT |
0.5691 USDT |
0.5937 USDT |
0.5864 USDT |
| 2024-01-03 |
0.5772 USDT |
4,857,305.1924 XRP |
0.6243 USDT |
0.4901 USDT |
0.6394 USDT |
0.5738 USDT |
| 2024-01-02 |
0.6304 USDT |
1,091,810.2733 XRP |
0.6295 USDT |
0.6215 USDT |
0.6400 USDT |
0.6288 USDT |
| 2024-01-01 |
0.6199 USDT |
896,023.8792 XRP |
0.6154 USDT |
0.6085 USDT |
0.6309 USDT |
0.6305 USDT |
| 2023-12-31 |
0.6225 USDT |
588,488.8299 XRP |
0.6211 USDT |
0.6183 USDT |
0.6284 USDT |
0.6187 USDT |
| 2023-12-30 |
0.6227 USDT |
538,064.1529 XRP |
0.6231 USDT |
0.6159 USDT |
0.6296 USDT |
0.6225 USDT |
| 2023-12-29 |
0.6273 USDT |
1,429,555.8118 XRP |
0.6347 USDT |
0.6160 USDT |
0.6363 USDT |
0.6226 USDT |
| 2023-12-28 |
0.6370 USDT |
2,217,998.9543 XRP |
0.6343 USDT |
0.6252 USDT |
0.6579 USDT |
0.6311 USDT |
| 2023-12-27 |
0.6287 USDT |
1,455,638.5924 XRP |
0.6220 USDT |
0.6130 USDT |
0.6400 USDT |
0.6381 USDT |
| 2023-12-26 |
0.6206 USDT |
1,350,250.6885 XRP |
0.6461 USDT |
0.5978 USDT |
0.6465 USDT |
0.6187 USDT |
| 2023-12-25 |
0.6328 USDT |
1,695,496.8729 XRP |
0.6122 USDT |
0.6088 USDT |
0.6485 USDT |
0.6447 USDT |
| 2023-12-24 |
0.6169 USDT |
1,473,210.1439 XRP |
0.6194 USDT |
0.6109 USDT |
0.6239 USDT |
0.6206 USDT |
| 2023-12-23 |
0.6171 USDT |
477,876.8590 XRP |
0.6245 USDT |
0.6108 USDT |
0.6249 USDT |
0.6182 USDT |
| 2023-12-22 |
0.6201 USDT |
766,435.5707 XRP |
0.6248 USDT |
0.6154 USDT |
0.6313 USDT |
0.6207 USDT |
| 2023-12-21 |
0.6179 USDT |
1,411,936.2391 XRP |
0.6172 USDT |
0.6106 USDT |
0.6245 USDT |
0.6233 USDT |
| 2023-12-20 |
0.6167 USDT |
1,574,432.7531 XRP |
0.6045 USDT |
0.6010 USDT |
0.6261 USDT |
0.6162 USDT |
| 2023-12-19 |
0.6073 USDT |
681,605.7818 XRP |
0.6123 USDT |
0.5972 USDT |
0.6167 USDT |
0.6070 USDT |
| 2023-12-18 |
0.5959 USDT |
1,339,533.3238 XRP |
0.6101 USDT |
0.5790 USDT |
0.6135 USDT |
0.6074 USDT |
| 2023-12-17 |
0.6186 USDT |
458,914.6484 XRP |
0.6208 USDT |
0.6126 USDT |
0.6234 USDT |
0.6195 USDT |
| 2023-12-16 |
0.6206 USDT |
453,578.1560 XRP |
0.6155 USDT |
0.6105 USDT |
0.6255 USDT |
0.6194 USDT |
| 2023-12-15 |
0.6277 USDT |
1,733,652.0563 XRP |
0.6318 USDT |
0.6160 USDT |
0.6438 USDT |
0.6237 USDT |
| 2023-12-14 |
0.6252 USDT |
2,123,305.7587 XRP |
0.6273 USDT |
0.6063 USDT |
0.6341 USDT |
0.6321 USDT |
| 2023-12-13 |
0.6109 USDT |
2,020,327.0938 XRP |
0.6189 USDT |
0.5934 USDT |
0.6347 USDT |
0.6260 USDT |