Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-02-18 |
0.7788 USDT |
749,983.2466 XRP |
0.7681 USDT |
0.7574 USDT |
0.8035 USDT |
0.7830 USDT |
| 2022-02-17 |
0.8067 USDT |
790,171.8427 XRP |
0.8371 USDT |
0.7555 USDT |
0.8447 USDT |
0.7740 USDT |
| 2022-02-16 |
0.8308 USDT |
682,995.2328 XRP |
0.8514 USDT |
0.8105 USDT |
0.8523 USDT |
0.8389 USDT |
| 2022-02-15 |
0.8277 USDT |
6,234,382.2942 XRP |
0.8019 USDT |
0.7977 USDT |
0.8374 USDT |
0.8332 USDT |
| 2022-02-14 |
0.7930 USDT |
398,220.8436 XRP |
0.8067 USDT |
0.7805 USDT |
0.8118 USDT |
0.7997 USDT |
| 2022-02-13 |
0.8168 USDT |
906,521.2639 XRP |
0.8217 USDT |
0.7928 USDT |
0.8468 USDT |
0.8107 USDT |
| 2022-02-12 |
0.8050 USDT |
1,013,317.6788 XRP |
0.7583 USDT |
0.7475 USDT |
0.8512 USDT |
0.8175 USDT |
| 2022-02-11 |
0.8063 USDT |
1,169,968.8933 XRP |
0.8248 USDT |
0.7514 USDT |
0.8301 USDT |
0.7560 USDT |
| 2022-02-10 |
0.8765 USDT |
5,979,188.4364 XRP |
0.8717 USDT |
0.8355 USDT |
0.8968 USDT |
0.8402 USDT |
| 2022-02-09 |
0.8807 USDT |
5,203,667.3959 XRP |
0.8785 USDT |
0.8444 USDT |
0.9150 USDT |
0.8925 USDT |
| 2022-02-08 |
0.8715 USDT |
6,910,408.9427 XRP |
0.8318 USDT |
0.8046 USDT |
0.9134 USDT |
0.8789 USDT |
| 2022-02-07 |
0.7722 USDT |
1,768,867.2597 XRP |
0.6830 USDT |
0.6719 USDT |
0.8370 USDT |
0.8244 USDT |
| 2022-02-06 |
0.6706 USDT |
203,260.2991 XRP |
0.6662 USDT |
0.6593 USDT |
0.6792 USDT |
0.6741 USDT |
| 2022-02-05 |
0.6697 USDT |
729,648.8294 XRP |
0.6562 USDT |
0.6510 USDT |
0.6862 USDT |
0.6673 USDT |
| 2022-02-04 |
0.6283 USDT |
548,169.7735 XRP |
0.6103 USDT |
0.6048 USDT |
0.6546 USDT |
0.6546 USDT |
| 2022-02-03 |
0.6022 USDT |
181,919.3846 XRP |
0.6009 USDT |
0.5900 USDT |
0.6070 USDT |
0.6034 USDT |
| 2022-02-02 |
0.6189 USDT |
420,697.3022 XRP |
0.6298 USDT |
0.5964 USDT |
0.6306 USDT |
0.6038 USDT |
| 2022-02-01 |
0.6204 USDT |
181,128.5285 XRP |
0.6150 USDT |
0.6115 USDT |
0.6296 USDT |
0.6274 USDT |
| 2022-01-31 |
0.5925 USDT |
364,779.8209 XRP |
0.6010 USDT |
0.5811 USDT |
0.6117 USDT |
0.6117 USDT |
| 2022-01-30 |
0.6091 USDT |
179,500.8447 XRP |
0.6167 USDT |
0.5976 USDT |
0.6223 USDT |
0.6011 USDT |
| 2022-01-29 |
0.6161 USDT |
142,608.3315 XRP |
0.6114 USDT |
0.6093 USDT |
0.6239 USDT |
0.6203 USDT |
| 2022-01-28 |
0.6044 USDT |
231,870.8090 XRP |
0.6079 USDT |
0.5922 USDT |
0.6129 USDT |
0.6104 USDT |
| 2022-01-27 |
0.6031 USDT |
371,663.3333 XRP |
0.6167 USDT |
0.5900 USDT |
0.6240 USDT |
0.5950 USDT |
| 2022-01-26 |
0.6283 USDT |
574,620.0217 XRP |
0.6181 USDT |
0.6066 USDT |
0.6572 USDT |
0.6216 USDT |
| 2022-01-25 |
0.6041 USDT |
485,930.4165 XRP |
0.6116 USDT |
0.5879 USDT |
0.6234 USDT |
0.6216 USDT |
| 2022-01-24 |
0.5802 USDT |
3,278,124.7331 XRP |
0.6277 USDT |
0.5534 USDT |
0.6277 USDT |
0.6131 USDT |
| 2022-01-23 |
0.6111 USDT |
665,830.3932 XRP |
0.5960 USDT |
0.5900 USDT |
0.6270 USDT |
0.6093 USDT |
| 2022-01-22 |
0.5903 USDT |
2,997,732.5709 XRP |
0.6354 USDT |
0.5485 USDT |
0.6538 USDT |
0.5846 USDT |
| 2022-01-21 |
0.6768 USDT |
1,245,221.6672 XRP |
0.7188 USDT |
0.6398 USDT |
0.7286 USDT |
0.6415 USDT |
| 2022-01-20 |
0.7501 USDT |
439,376.8694 XRP |
0.7385 USDT |
0.7334 USDT |
0.7615 USDT |
0.7334 USDT |
| 2022-01-19 |
0.7378 USDT |
445,244.3719 XRP |
0.7508 USDT |
0.7243 USDT |
0.7525 USDT |
0.7396 USDT |
| 2022-01-18 |
0.7481 USDT |
471,844.1354 XRP |
0.7633 USDT |
0.7359 USDT |
0.7684 USDT |
0.7562 USDT |
| 2022-01-17 |
0.7557 USDT |
730,339.4082 XRP |
0.7797 USDT |
0.7501 USDT |
0.7802 USDT |
0.7527 USDT |
| 2022-01-16 |
0.7775 USDT |
403,070.7262 XRP |
0.7792 USDT |
0.7681 USDT |
0.7837 USDT |
0.7788 USDT |
| 2022-01-15 |
0.7802 USDT |
456,812.7110 XRP |
0.7743 USDT |
0.7689 USDT |
0.7893 USDT |
0.7813 USDT |
| 2022-01-14 |
0.7750 USDT |
1,287,447.6851 XRP |
0.7688 USDT |
0.7521 USDT |
0.7898 USDT |
0.7743 USDT |
| 2022-01-13 |
0.7876 USDT |
690,395.8729 XRP |
0.8005 USDT |
0.7611 USDT |
0.8005 USDT |
0.7703 USDT |
| 2022-01-12 |
0.7830 USDT |
2,072,112.2488 XRP |
0.7710 USDT |
0.7575 USDT |
0.8072 USDT |
0.7999 USDT |
| 2022-01-11 |
0.7528 USDT |
2,052,260.3152 XRP |
0.7405 USDT |
0.7313 USDT |
0.7765 USDT |
0.7720 USDT |
| 2022-01-10 |
0.7268 USDT |
2,148,548.7238 XRP |
0.7538 USDT |
0.6954 USDT |
0.7581 USDT |
0.7380 USDT |
| 2022-01-09 |
0.7518 USDT |
695,690.0065 XRP |
0.7452 USDT |
0.7389 USDT |
0.7664 USDT |
0.7628 USDT |
| 2022-01-08 |
0.7552 USDT |
1,274,207.8182 XRP |
0.7643 USDT |
0.7231 USDT |
0.7762 USDT |
0.7505 USDT |
| 2022-01-07 |
0.7555 USDT |
2,653,741.8721 XRP |
0.7794 USDT |
0.7294 USDT |
0.7798 USDT |
0.7641 USDT |
| 2022-01-06 |
0.7632 USDT |
1,400,252.4347 XRP |
0.7706 USDT |
0.7393 USDT |
0.7903 USDT |
0.7834 USDT |