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 |