Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-28 |
0.6456 USDT |
677,234.0158 XRP |
0.6514 USDT |
0.6333 USDT |
0.6563 USDT |
0.6439 USDT |
| 2022-04-27 |
0.6504 USDT |
1,012,320.2458 XRP |
0.6416 USDT |
0.6369 USDT |
0.6613 USDT |
0.6521 USDT |
| 2022-04-26 |
0.6741 USDT |
1,383,389.2617 XRP |
0.6948 USDT |
0.6379 USDT |
0.7061 USDT |
0.6525 USDT |
| 2022-04-25 |
0.6722 USDT |
2,042,372.1198 XRP |
0.6988 USDT |
0.6458 USDT |
0.6990 USDT |
0.6951 USDT |
| 2022-04-24 |
0.7026 USDT |
268,255.0452 XRP |
0.7079 USDT |
0.6951 USDT |
0.7117 USDT |
0.7011 USDT |
| 2022-04-23 |
0.7144 USDT |
331,265.5399 XRP |
0.7180 USDT |
0.7078 USDT |
0.7256 USDT |
0.7129 USDT |
| 2022-04-22 |
0.7259 USDT |
480,464.1106 XRP |
0.7301 USDT |
0.7147 USDT |
0.7382 USDT |
0.7199 USDT |
| 2022-04-21 |
0.7422 USDT |
753,847.5108 XRP |
0.7520 USDT |
0.7181 USDT |
0.7680 USDT |
0.7272 USDT |
| 2022-04-20 |
0.7594 USDT |
567,792.7743 XRP |
0.7745 USDT |
0.7430 USDT |
0.7746 USDT |
0.7548 USDT |
| 2022-04-19 |
0.7675 USDT |
1,165,919.7872 XRP |
0.7698 USDT |
0.7590 USDT |
0.7820 USDT |
0.7737 USDT |
| 2022-04-18 |
0.7501 USDT |
1,470,263.7052 XRP |
0.7508 USDT |
0.7282 USDT |
0.7643 USDT |
0.7621 USDT |
| 2022-04-17 |
0.7756 USDT |
491,516.8651 XRP |
0.7812 USDT |
0.7561 USDT |
0.7854 USDT |
0.7563 USDT |
| 2022-04-16 |
0.7834 USDT |
452,657.3813 XRP |
0.7856 USDT |
0.7665 USDT |
0.7994 USDT |
0.7821 USDT |
| 2022-04-15 |
0.7702 USDT |
1,272,946.4347 XRP |
0.7266 USDT |
0.7266 USDT |
0.7969 USDT |
0.7785 USDT |
| 2022-04-14 |
0.7259 USDT |
472,467.3153 XRP |
0.7237 USDT |
0.7086 USDT |
0.7408 USDT |
0.7266 USDT |
| 2022-04-13 |
0.7181 USDT |
1,155,332.5011 XRP |
0.7153 USDT |
0.7022 USDT |
0.7255 USDT |
0.7247 USDT |
| 2022-04-12 |
0.7058 USDT |
762,487.5438 XRP |
0.6953 USDT |
0.6923 USDT |
0.7206 USDT |
0.7037 USDT |
| 2022-04-11 |
0.7128 USDT |
1,479,084.7426 XRP |
0.7542 USDT |
0.6816 USDT |
0.7557 USDT |
0.6989 USDT |
| 2022-04-10 |
0.7613 USDT |
720,925.0974 XRP |
0.7631 USDT |
0.7536 USDT |
0.7731 USDT |
0.7590 USDT |
| 2022-04-09 |
0.7600 USDT |
338,220.7000 XRP |
0.7542 USDT |
0.7540 USDT |
0.7660 USDT |
0.7600 USDT |
| 2022-04-08 |
0.7735 USDT |
589,172.7630 XRP |
0.7867 USDT |
0.7536 USDT |
0.7936 USDT |
0.7594 USDT |
| 2022-04-07 |
0.7781 USDT |
343,103.0877 XRP |
0.7592 USDT |
0.7534 USDT |
0.7895 USDT |
0.7841 USDT |