Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-06 |
0.7853 USDT |
1,096,065.2809 XRP |
0.8159 USDT |
0.7584 USDT |
0.8179 USDT |
0.7775 USDT |
| 2022-04-05 |
0.8226 USDT |
706,543.0388 XRP |
0.8270 USDT |
0.8152 USDT |
0.8357 USDT |
0.8212 USDT |
| 2022-04-04 |
0.8301 USDT |
1,084,341.8977 XRP |
0.8418 USDT |
0.8050 USDT |
0.8418 USDT |
0.8265 USDT |
| 2022-04-03 |
0.8331 USDT |
138,705.0663 XRP |
0.8239 USDT |
0.8150 USDT |
0.8474 USDT |
0.8432 USDT |
| 2022-04-02 |
0.8400 USDT |
349,845.7142 XRP |
0.8270 USDT |
0.8192 USDT |
0.8487 USDT |
0.8291 USDT |
| 2022-04-01 |
0.8222 USDT |
138,248.4140 XRP |
0.8144 USDT |
0.8093 USDT |
0.8343 USDT |
0.8272 USDT |
| 2022-03-31 |
0.8186 USDT |
1,523,888.8145 XRP |
0.8599 USDT |
0.7814 USDT |
0.8732 USDT |
0.8169 USDT |
| 2022-03-30 |
0.8608 USDT |
440,023.0681 XRP |
0.8572 USDT |
0.8467 USDT |
0.8718 USDT |
0.8606 USDT |
| 2022-03-29 |
0.8620 USDT |
213,534.0012 XRP |
0.8662 USDT |
0.8439 USDT |
0.8849 USDT |
0.8563 USDT |
| 2022-03-28 |
0.8897 USDT |
2,305,426.3962 XRP |
0.8567 USDT |
0.8542 USDT |
0.9118 USDT |
0.8890 USDT |
| 2022-03-27 |
0.8385 USDT |
299,358.1891 XRP |
0.8322 USDT |
0.8287 USDT |
0.8517 USDT |
0.8497 USDT |
| 2022-03-26 |
0.8288 USDT |
79,293.7697 XRP |
0.8230 USDT |
0.8200 USDT |
0.8349 USDT |
0.8328 USDT |
| 2022-03-25 |
0.8350 USDT |
159,151.4369 XRP |
0.8433 USDT |
0.8219 USDT |
0.8455 USDT |
0.8246 USDT |
| 2022-03-24 |
0.8382 USDT |
439,213.3577 XRP |
0.8389 USDT |
0.8277 USDT |
0.8497 USDT |
0.8464 USDT |
| 2022-03-23 |
0.8283 USDT |
204,610.7366 XRP |
0.8372 USDT |
0.8177 USDT |
0.8449 USDT |
0.8364 USDT |
| 2022-03-22 |
0.8443 USDT |
325,234.7123 XRP |
0.8379 USDT |
0.8280 USDT |
0.8647 USDT |
0.8370 USDT |
| 2022-03-21 |
0.8232 USDT |
376,311.0513 XRP |
0.8034 USDT |
0.7880 USDT |
0.8540 USDT |
0.8389 USDT |
| 2022-03-20 |
0.8068 USDT |
120,621.0043 XRP |
0.8198 USDT |
0.7956 USDT |
0.8211 USDT |
0.8082 USDT |
| 2022-03-19 |
0.8156 USDT |
336,342.1841 XRP |
0.7959 USDT |
0.7937 USDT |
0.8263 USDT |
0.8155 USDT |
| 2022-03-18 |
0.7864 USDT |
421,744.5229 XRP |
0.7939 USDT |
0.7768 USDT |
0.7998 USDT |
0.7981 USDT |
| 2022-03-17 |
0.7904 USDT |
431,362.5507 XRP |
0.7939 USDT |
0.7835 USDT |
0.8012 USDT |
0.7933 USDT |
| 2022-03-16 |
0.7701 USDT |
315,965.4320 XRP |
0.7654 USDT |
0.7580 USDT |
0.7929 USDT |
0.7812 USDT |
| 2022-03-15 |
0.7592 USDT |
315,540.5395 XRP |
0.7743 USDT |
0.7420 USDT |
0.7761 USDT |
0.7668 USDT |
| 2022-03-14 |
0.7650 USDT |
342,580.6427 XRP |
0.7590 USDT |
0.7463 USDT |
0.7783 USDT |
0.7735 USDT |
| 2022-03-13 |
0.7949 USDT |
392,580.0624 XRP |
0.7862 USDT |
0.7794 USDT |
0.8046 USDT |
0.7875 USDT |
| 2022-03-12 |
0.8052 USDT |
1,545,798.6211 XRP |
0.8035 USDT |
0.7777 USDT |
0.8480 USDT |
0.7932 USDT |
| 2022-03-11 |
0.7628 USDT |
431,275.4511 XRP |
0.7360 USDT |
0.7254 USDT |
0.8134 USDT |
0.7922 USDT |
| 2022-03-10 |
0.7468 USDT |
630,155.7286 XRP |
0.7656 USDT |
0.7230 USDT |
0.7773 USDT |
0.7410 USDT |
| 2022-03-09 |
0.7551 USDT |
393,561.9580 XRP |
0.7214 USDT |
0.7209 USDT |
0.7757 USDT |
0.7641 USDT |
| 2022-03-08 |
0.7219 USDT |
190,495.6967 XRP |
0.7188 USDT |
0.7128 USDT |
0.7306 USDT |
0.7191 USDT |
| 2022-03-07 |
0.7294 USDT |
656,728.5905 XRP |
0.7248 USDT |
0.7034 USDT |
0.7534 USDT |
0.7250 USDT |
| 2022-03-06 |
0.7409 USDT |
229,397.9164 XRP |
0.7529 USDT |
0.7279 USDT |
0.7584 USDT |
0.7336 USDT |
| 2022-03-05 |
0.7481 USDT |
374,392.7479 XRP |
0.7118 USDT |
0.7066 USDT |
0.7668 USDT |
0.7493 USDT |
| 2022-03-04 |
0.7353 USDT |
656,640.8156 XRP |
0.7506 USDT |
0.7087 USDT |
0.7537 USDT |
0.7154 USDT |
| 2022-03-03 |
0.7536 USDT |
296,684.4662 XRP |
0.7678 USDT |
0.7337 USDT |
0.7871 USDT |
0.7510 USDT |
| 2022-03-02 |
0.7719 USDT |
258,522.6118 XRP |
0.7840 USDT |
0.7581 USDT |
0.7840 USDT |
0.7716 USDT |
| 2022-03-01 |
0.7783 USDT |
529,854.5561 XRP |
0.7815 USDT |
0.7585 USDT |
0.8034 USDT |
0.7850 USDT |
| 2022-02-28 |
0.7334 USDT |
437,004.4070 XRP |
0.7211 USDT |
0.7086 USDT |
0.7758 USDT |
0.7665 USDT |
| 2022-02-27 |
0.7337 USDT |
589,870.0405 XRP |
0.7498 USDT |
0.7035 USDT |
0.7680 USDT |
0.7172 USDT |
| 2022-02-26 |
0.7682 USDT |
1,655,883.6833 XRP |
0.7694 USDT |
0.7410 USDT |
0.7951 USDT |
0.7458 USDT |
| 2022-02-25 |
0.7122 USDT |
1,034,747.5877 XRP |
0.6973 USDT |
0.6833 USDT |
0.7400 USDT |
0.7311 USDT |
| 2022-02-24 |
0.6649 USDT |
2,231,290.8905 XRP |
0.6955 USDT |
0.6230 USDT |
0.7189 USDT |
0.7015 USDT |
| 2022-02-23 |
0.7209 USDT |
586,981.1215 XRP |
0.7214 USDT |
0.6930 USDT |
0.7435 USDT |
0.6981 USDT |
| 2022-02-22 |
0.6938 USDT |
833,216.0483 XRP |
0.7023 USDT |
0.6698 USDT |
0.7167 USDT |
0.7069 USDT |
| 2022-02-21 |
0.7619 USDT |
1,555,560.1851 XRP |
0.7774 USDT |
0.7115 USDT |
0.8010 USDT |
0.7325 USDT |
| 2022-02-20 |
0.7933 USDT |
1,228,821.4074 XRP |
0.8214 USDT |
0.7653 USDT |
0.8227 USDT |
0.7755 USDT |
| 2022-02-19 |
0.8124 USDT |
1,547,864.9881 XRP |
0.7863 USDT |
0.7697 USDT |
0.8533 USDT |
0.8220 USDT |