Crypto exchange Bitfinex

Market XRP (XRP) / Tether (USDT)

Identifier on Bitfinex: tXRPUST
Date Price Volume Open Low High Close
2022-06-17 0.3286 USDT 1,389,346.6578 XRP 0.3130 USDT 0.3108 USDT 0.3395 USDT 0.3225 USDT
2022-06-16 0.3269 USDT 1,022,641.3429 XRP 0.3436 USDT 0.3105 USDT 0.3461 USDT 0.3157 USDT
2022-06-15 0.3112 USDT 3,005,085.4408 XRP 0.3212 USDT 0.2982 USDT 0.3355 USDT 0.3343 USDT
2022-06-14 0.3127 USDT 2,243,046.8083 XRP 0.3107 USDT 0.2932 USDT 0.3262 USDT 0.3121 USDT
2022-06-13 0.3190 USDT 4,727,309.2306 XRP 0.3435 USDT 0.3013 USDT 0.3502 USDT 0.3094 USDT
2022-06-12 0.3500 USDT 1,580,534.8765 XRP 0.3600 USDT 0.3400 USDT 0.3651 USDT 0.3589 USDT
2022-06-11 0.3696 USDT 994,730.3792 XRP 0.3813 USDT 0.3566 USDT 0.3882 USDT 0.3625 USDT
2022-06-10 0.3908 USDT 1,867,356.1242 XRP 0.3999 USDT 0.3764 USDT 0.4117 USDT 0.3848 USDT
2022-06-09 0.4005 USDT 404,476.8694 XRP 0.3997 USDT 0.3971 USDT 0.4039 USDT 0.4004 USDT
2022-06-08 0.4018 USDT 572,864.6556 XRP 0.4079 USDT 0.3950 USDT 0.4099 USDT 0.4019 USDT
2022-06-07 0.4016 USDT 1,114,304.4132 XRP 0.4027 USDT 0.3849 USDT 0.4171 USDT 0.4113 USDT
2022-06-06 0.4056 USDT 911,330.3479 XRP 0.3953 USDT 0.3942 USDT 0.4089 USDT 0.4028 USDT
2022-06-05 0.3943 USDT 354,777.2385 XRP 0.3926 USDT 0.3900 USDT 0.3993 USDT 0.3968 USDT
2022-06-04 0.3902 USDT 381,606.9723 XRP 0.3904 USDT 0.3848 USDT 0.3941 USDT 0.3917 USDT
2022-06-03 0.3971 USDT 1,707,150.9679 XRP 0.4052 USDT 0.3841 USDT 0.4104 USDT 0.3898 USDT
2022-06-02 0.3966 USDT 1,152,329.6515 XRP 0.3975 USDT 0.3908 USDT 0.4054 USDT 0.4034 USDT
2022-06-01 0.4074 USDT 990,820.5446 XRP 0.4217 USDT 0.3892 USDT 0.4262 USDT 0.3962 USDT
2022-05-31 0.4183 USDT 940,223.8541 XRP 0.4186 USDT 0.4071 USDT 0.4337 USDT 0.4215 USDT
2022-05-30 0.4049 USDT 1,133,945.0252 XRP 0.3890 USDT 0.3872 USDT 0.4190 USDT 0.4183 USDT
2022-05-29 0.3859 USDT 541,803.8644 XRP 0.3865 USDT 0.3797 USDT 0.3902 USDT 0.3888 USDT
2022-05-28 0.3849 USDT 495,776.6247 XRP 0.3821 USDT 0.3809 USDT 0.3886 USDT 0.3861 USDT
2022-05-27 0.3911 USDT 1,254,934.8127 XRP 0.3927 USDT 0.3766 USDT 0.4029 USDT 0.3815 USDT
2022-05-26 0.3911 USDT 1,456,733.9867 XRP 0.4064 USDT 0.3756 USDT 0.4105 USDT 0.3975 USDT
2022-05-25 0.4059 USDT 986,142.1948 XRP 0.4081 USDT 0.3949 USDT 0.4134 USDT 0.4056 USDT
2022-05-24 0.4024 USDT 1,285,254.0790 XRP 0.4050 USDT 0.3919 USDT 0.4134 USDT 0.4092 USDT
2022-05-23 0.4182 USDT 484,274.7897 XRP 0.4219 USDT 0.4044 USDT 0.4281 USDT 0.4084 USDT
2022-05-22 0.4172 USDT 375,347.9690 XRP 0.4144 USDT 0.4101 USDT 0.4247 USDT 0.4226 USDT
2022-05-21 0.4124 USDT 405,873.0684 XRP 0.4102 USDT 0.4041 USDT 0.4182 USDT 0.4154 USDT
2022-05-20 0.4266 USDT 864,432.4988 XRP 0.4193 USDT 0.4018 USDT 0.4400 USDT 0.4117 USDT
2022-05-19 0.4061 USDT 876,733.3288 XRP 0.4058 USDT 0.3911 USDT 0.4236 USDT 0.4169 USDT
2022-05-18 0.4188 USDT 655,692.9142 XRP 0.4387 USDT 0.4039 USDT 0.4416 USDT 0.4161 USDT
2022-05-17 0.4295 USDT 538,782.3373 XRP 0.4242 USDT 0.4181 USDT 0.4388 USDT 0.4345 USDT
2022-05-16 0.4238 USDT 2,438,673.1582 XRP 0.4480 USDT 0.4091 USDT 0.4480 USDT 0.4280 USDT
2022-05-15 0.4268 USDT 1,088,775.8894 XRP 0.4257 USDT 0.4151 USDT 0.4493 USDT 0.4456 USDT
2022-05-14 0.4155 USDT 2,512,727.7850 XRP 0.4232 USDT 0.3963 USDT 0.4404 USDT 0.4180 USDT
2022-05-13 0.4329 USDT 2,398,560.8175 XRP 0.3865 USDT 0.3813 USDT 0.4655 USDT 0.4224 USDT
2022-05-12 0.3718 USDT 23,646,860.7398 XRP 0.4174 USDT 0.3362 USDT 0.4282 USDT 0.3825 USDT
2022-05-11 0.4464 USDT 19,885,447.1910 XRP 0.5132 USDT 0.3655 USDT 0.5224 USDT 0.4067 USDT
2022-05-10 0.5092 USDT 2,343,144.0818 XRP 0.4894 USDT 0.4732 USDT 0.5370 USDT 0.5136 USDT
2022-05-09 0.5241 USDT 4,065,613.8214 XRP 0.5661 USDT 0.4712 USDT 0.5785 USDT 0.5089 USDT
2022-05-08 0.5707 USDT 781,118.7020 XRP 0.5799 USDT 0.5574 USDT 0.5824 USDT 0.5676 USDT
2022-05-07 0.5947 USDT 263,364.9022 XRP 0.6023 USDT 0.5841 USDT 0.6042 USDT 0.5880 USDT
2022-05-06 0.6033 USDT 1,292,630.2598 XRP 0.5976 USDT 0.5880 USDT 0.6148 USDT 0.5986 USDT
2022-05-05 0.6138 USDT 3,682,370.8671 XRP 0.6457 USDT 0.5802 USDT 0.6567 USDT 0.5985 USDT
2022-05-04 0.6217 USDT 1,465,960.5093 XRP 0.6044 USDT 0.6044 USDT 0.6494 USDT 0.6474 USDT
2022-05-03 0.6168 USDT 1,306,989.5640 XRP 0.6147 USDT 0.5969 USDT 0.6268 USDT 0.6038 USDT
2022-05-02 0.6171 USDT 1,439,850.2114 XRP 0.6066 USDT 0.5986 USDT 0.6309 USDT 0.6164 USDT
2022-05-01 0.5928 USDT 1,263,930.4095 XRP 0.5838 USDT 0.5779 USDT 0.6135 USDT 0.6073 USDT
2022-04-30 0.6168 USDT 805,788.5684 XRP 0.6119 USDT 0.6039 USDT 0.6286 USDT 0.6071 USDT
2022-04-29 0.6174 USDT 1,750,204.1457 XRP 0.6436 USDT 0.6000 USDT 0.6466 USDT 0.6107 USDT