Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-16 |
0.5175 USDT |
680,858.6781 XRP |
0.5190 USDT |
0.5124 USDT |
0.5224 USDT |
0.5141 USDT |
| 2024-05-15 |
0.5069 USDT |
309,515.0806 XRP |
0.5001 USDT |
0.4973 USDT |
0.5194 USDT |
0.5178 USDT |
| 2024-05-14 |
0.5057 USDT |
431,201.8115 XRP |
0.5051 USDT |
0.4978 USDT |
0.5131 USDT |
0.5002 USDT |
| 2024-05-13 |
0.5050 USDT |
653,444.9315 XRP |
0.4997 USDT |
0.4868 USDT |
0.5121 USDT |
0.5051 USDT |
| 2024-05-12 |
0.5042 USDT |
68,935.5231 XRP |
0.5059 USDT |
0.5007 USDT |
0.5083 USDT |
0.5021 USDT |
| 2024-05-11 |
0.5043 USDT |
73,885.2530 XRP |
0.5022 USDT |
0.5006 USDT |
0.5076 USDT |
0.5066 USDT |
| 2024-05-10 |
0.5095 USDT |
187,710.3228 XRP |
0.5202 USDT |
0.4971 USDT |
0.5202 USDT |
0.5047 USDT |
| 2024-05-09 |
0.5175 USDT |
161,209.1820 XRP |
0.5173 USDT |
0.5089 USDT |
0.5238 USDT |
0.5189 USDT |
| 2024-05-08 |
0.5233 USDT |
760,257.4742 XRP |
0.5244 USDT |
0.5179 USDT |
0.5298 USDT |
0.5192 USDT |
| 2024-05-07 |
0.5359 USDT |
634,550.5818 XRP |
0.5400 USDT |
0.5267 USDT |
0.5439 USDT |
0.5302 USDT |
| 2024-05-06 |
0.5408 USDT |
884,390.1253 XRP |
0.5298 USDT |
0.5252 USDT |
0.5697 USDT |
0.5415 USDT |
| 2024-05-05 |
0.5294 USDT |
210,310.9853 XRP |
0.5305 USDT |
0.5245 USDT |
0.5333 USDT |
0.5304 USDT |
| 2024-05-04 |
0.5325 USDT |
182,944.4130 XRP |
0.5314 USDT |
0.5276 USDT |
0.5408 USDT |
0.5309 USDT |
| 2024-05-03 |
0.5219 USDT |
682,258.3049 XRP |
0.5180 USDT |
0.5147 USDT |
0.5287 USDT |
0.5267 USDT |
| 2024-05-02 |
0.5163 USDT |
523,541.4091 XRP |
0.5175 USDT |
0.5069 USDT |
0.5244 USDT |
0.5221 USDT |
| 2024-05-01 |
0.4993 USDT |
711,174.6341 XRP |
0.5006 USDT |
0.4790 USDT |
0.5213 USDT |
0.5180 USDT |
| 2024-04-30 |
0.5040 USDT |
853,448.3181 XRP |
0.5151 USDT |
0.4882 USDT |
0.5195 USDT |
0.4983 USDT |
| 2024-04-29 |
0.5083 USDT |
706,578.9603 XRP |
0.5099 USDT |
0.4988 USDT |
0.5173 USDT |
0.5162 USDT |
| 2024-04-28 |
0.5204 USDT |
136,208.9355 XRP |
0.5179 USDT |
0.5176 USDT |
0.5252 USDT |
0.5193 USDT |
| 2024-04-27 |
0.5156 USDT |
425,021.4859 XRP |
0.5262 USDT |
0.5079 USDT |
0.5263 USDT |
0.5198 USDT |
| 2024-04-26 |
0.5252 USDT |
624,254.1285 XRP |
0.5255 USDT |
0.5145 USDT |
0.5360 USDT |
0.5278 USDT |
| 2024-04-25 |
0.5251 USDT |
1,134,298.0933 XRP |
0.5274 USDT |
0.5139 USDT |
0.5327 USDT |
0.5256 USDT |
| 2024-04-24 |
0.5409 USDT |
777,519.7624 XRP |
0.5447 USDT |
0.5248 USDT |
0.5517 USDT |
0.5342 USDT |
| 2024-04-23 |
0.5475 USDT |
734,390.5262 XRP |
0.5560 USDT |
0.5421 USDT |
0.5574 USDT |
0.5471 USDT |
| 2024-04-22 |
0.5363 USDT |
666,964.9939 XRP |
0.5247 USDT |
0.5224 USDT |
0.5499 USDT |
0.5466 USDT |
| 2024-04-21 |
0.5257 USDT |
450,274.6193 XRP |
0.5290 USDT |
0.5183 USDT |
0.5366 USDT |
0.5247 USDT |
| 2024-04-20 |
0.5156 USDT |
442,605.9156 XRP |
0.5029 USDT |
0.4983 USDT |
0.5285 USDT |
0.5268 USDT |
| 2024-04-19 |
0.4971 USDT |
724,952.8200 XRP |
0.5022 USDT |
0.4677 USDT |
0.5048 USDT |
0.4995 USDT |
| 2024-04-18 |
0.4970 USDT |
709,075.9845 XRP |
0.4953 USDT |
0.4854 USDT |
0.5053 USDT |
0.4970 USDT |
| 2024-04-17 |
0.4912 USDT |
1,680,913.5080 XRP |
0.4964 USDT |
0.4723 USDT |
0.5081 USDT |
0.4914 USDT |
| 2024-04-16 |
0.4912 USDT |
1,469,467.2064 XRP |
0.4975 USDT |
0.4757 USDT |
0.5022 USDT |
0.4985 USDT |
| 2024-04-15 |
0.5043 USDT |
1,516,141.6227 XRP |
0.5033 USDT |
0.4810 USDT |
0.5188 USDT |
0.4958 USDT |
| 2024-04-14 |
0.4801 USDT |
2,960,386.4400 XRP |
0.4787 USDT |
0.4644 USDT |
0.4988 USDT |
0.4894 USDT |
| 2024-04-13 |
0.5394 USDT |
554,602.0294 XRP |
0.5465 USDT |
0.5134 USDT |
0.5487 USDT |
0.5215 USDT |
| 2024-04-12 |
0.6055 USDT |
843,117.9454 XRP |
0.6087 USDT |
0.5875 USDT |
0.6153 USDT |
0.5952 USDT |
| 2024-04-11 |
0.6130 USDT |
425,499.9320 XRP |
0.6173 USDT |
0.6030 USDT |
0.6216 USDT |
0.6101 USDT |
| 2024-04-10 |
0.6085 USDT |
759,909.3876 XRP |
0.6141 USDT |
0.5930 USDT |
0.6198 USDT |
0.6189 USDT |
| 2024-04-09 |
0.6207 USDT |
1,159,097.4536 XRP |
0.6142 USDT |
0.6012 USDT |
0.6410 USDT |
0.6266 USDT |
| 2024-04-08 |
0.6078 USDT |
6,261,993.3333 XRP |
0.5943 USDT |
0.5882 USDT |
0.6262 USDT |
0.6184 USDT |
| 2024-04-07 |
0.5940 USDT |
4,197,867.2331 XRP |
0.5930 USDT |
0.5900 USDT |
0.6024 USDT |
0.5921 USDT |
| 2024-04-06 |
0.5897 USDT |
1,149,293.1442 XRP |
0.5871 USDT |
0.5853 USDT |
0.5966 USDT |
0.5910 USDT |
| 2024-04-05 |
0.5818 USDT |
476,188.1275 XRP |
0.5934 USDT |
0.5690 USDT |
0.5938 USDT |
0.5832 USDT |
| 2024-04-04 |
0.5805 USDT |
3,262,341.9090 XRP |
0.5740 USDT |
0.5623 USDT |
0.6163 USDT |
0.5909 USDT |
| 2024-04-03 |
0.5814 USDT |
689,153.9013 XRP |
0.5853 USDT |
0.5664 USDT |
0.5930 USDT |
0.5692 USDT |
| 2024-04-02 |
0.5932 USDT |
2,530,168.3676 XRP |
0.6109 USDT |
0.5793 USDT |
0.6185 USDT |
0.5925 USDT |
| 2024-04-01 |
0.6090 USDT |
858,204.2374 XRP |
0.6290 USDT |
0.5950 USDT |
0.6336 USDT |
0.6081 USDT |
| 2024-03-31 |
0.6258 USDT |
475,143.9478 XRP |
0.6212 USDT |
0.6206 USDT |
0.6297 USDT |
0.6278 USDT |
| 2024-03-30 |
0.6267 USDT |
620,239.4058 XRP |
0.6301 USDT |
0.6192 USDT |
0.6369 USDT |
0.6206 USDT |
| 2024-03-29 |
0.6246 USDT |
1,539,661.9006 XRP |
0.6247 USDT |
0.6087 USDT |
0.6452 USDT |
0.6300 USDT |
| 2024-03-28 |
0.6204 USDT |
677,075.7082 XRP |
0.6116 USDT |
0.6035 USDT |
0.6371 USDT |
0.6336 USDT |