Crypto exchange Bitfinex

Market XRP (XRP) / Tether (USDT)

Identifier on Bitfinex: tXRPUST
Date Price Volume Open Low High Close
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
2022-01-05 0.7778 USDT 2,235,632.8454 XRP 0.8233 USDT 0.7091 USDT 0.8372 USDT 0.7637 USDT
2022-01-04 0.8240 USDT 1,018,965.0276 XRP 0.8332 USDT 0.8154 USDT 0.8450 USDT 0.8280 USDT
2022-01-03 0.8391 USDT 514,260.2536 XRP 0.8589 USDT 0.8220 USDT 0.8589 USDT 0.8301 USDT
2022-01-02 0.8542 USDT 374,459.7453 XRP 0.8477 USDT 0.8379 USDT 0.8646 USDT 0.8556 USDT
2022-01-01 0.8439 USDT 305,154.1732 XRP 0.8324 USDT 0.8318 USDT 0.8556 USDT 0.8474 USDT
2021-12-31 0.8350 USDT 980,715.0920 XRP 0.8390 USDT 0.8037 USDT 0.8531 USDT 0.8292 USDT
2021-12-30 0.8405 USDT 1,797,374.6959 XRP 0.8168 USDT 0.8031 USDT 0.8591 USDT 0.8388 USDT
2021-12-29 0.8332 USDT 936,628.1538 XRP 0.8541 USDT 0.8108 USDT 0.8639 USDT 0.8108 USDT
2021-12-28 0.8807 USDT 638,643.9404 XRP 0.9230 USDT 0.8476 USDT 0.9251 USDT 0.8590 USDT
2021-12-27 0.9311 USDT 327,272.1221 XRP 0.9215 USDT 0.9145 USDT 0.9553 USDT 0.9321 USDT
2021-12-26 0.9174 USDT 420,761.5152 XRP 0.9227 USDT 0.9061 USDT 0.9328 USDT 0.9188 USDT
2021-12-25 0.9205 USDT 477,551.5423 XRP 0.9103 USDT 0.8999 USDT 0.9333 USDT 0.9300 USDT
2021-12-24 0.9525 USDT 2,292,583.1027 XRP 0.9945 USDT 0.9002 USDT 0.9947 USDT 0.9128 USDT
2021-12-23 0.9864 USDT 3,761,985.6278 XRP 0.9550 USDT 0.9401 USDT 1.0197 USDT 0.9936 USDT
2021-12-22 0.9533 USDT 1,634,154.3333 XRP 0.9529 USDT 0.9246 USDT 0.9731 USDT 0.9530 USDT
2021-12-21 0.8973 USDT 1,714,808.1085 XRP 0.8828 USDT 0.8535 USDT 0.9609 USDT 0.9573 USDT
2021-12-20 0.8705 USDT 1,214,201.3845 XRP 0.8334 USDT 0.8260 USDT 0.9140 USDT 0.8762 USDT
2021-12-19 0.8328 USDT 363,315.9935 XRP 0.8260 USDT 0.8211 USDT 0.8437 USDT 0.8368 USDT
2021-12-18 0.8236 USDT 1,014,221.4064 XRP 0.7977 USDT 0.7914 USDT 0.8337 USDT 0.8297 USDT
2021-12-17 0.8079 USDT 566,985.0700 XRP 0.8053 USDT 0.7747 USDT 0.8315 USDT 0.8012 USDT
2021-12-16 0.8265 USDT 338,449.3384 XRP 0.8265 USDT 0.8087 USDT 0.8349 USDT 0.8140 USDT
2021-12-15 0.8112 USDT 861,094.7627 XRP 0.8103 USDT 0.7792 USDT 0.8372 USDT 0.8300 USDT
2021-12-14 0.8011 USDT 810,765.3400 XRP 0.7789 USDT 0.7727 USDT 0.8215 USDT 0.8119 USDT
2021-12-13 0.8012 USDT 1,069,354.6811 XRP 0.8391 USDT 0.7621 USDT 0.8428 USDT 0.7855 USDT
2021-12-12 0.8286 USDT 336,404.6124 XRP 0.8392 USDT 0.8096 USDT 0.8557 USDT 0.8429 USDT
2021-12-11 0.8207 USDT 810,049.7630 XRP 0.8008 USDT 0.7864 USDT 0.8441 USDT 0.8313 USDT
2021-12-10 0.8412 USDT 1,623,370.9432 XRP 0.8601 USDT 0.8101 USDT 0.8820 USDT 0.8320 USDT
2021-12-09 0.8817 USDT 1,634,484.0750 XRP 0.8630 USDT 0.8328 USDT 0.9379 USDT 0.8794 USDT
2021-12-08 0.8402 USDT 900,440.7697 XRP 0.8119 USDT 0.8045 USDT 0.8839 USDT 0.8612 USDT
2021-12-07 0.8281 USDT 532,155.6767 XRP 0.8263 USDT 0.8034 USDT 0.8445 USDT 0.8121 USDT
2021-12-06 0.7820 USDT 1,129,216.0241 XRP 0.8042 USDT 0.7494 USDT 0.8303 USDT 0.8266 USDT
2021-12-05 0.8069 USDT 1,221,721.5089 XRP 0.8482 USDT 0.7708 USDT 0.8615 USDT 0.7989 USDT
2021-12-04 0.7798 USDT 8,281,746.6335 XRP 0.9223 USDT 0.5912 USDT 0.9234 USDT 0.8530 USDT
2021-12-03 0.9414 USDT 509,363.8586 XRP 0.9705 USDT 0.8932 USDT 0.9830 USDT 0.9264 USDT
2021-12-02 0.9732 USDT 527,689.4633 XRP 0.9898 USDT 0.9559 USDT 0.9898 USDT 0.9785 USDT
2021-12-01 1.0049 USDT 1,221,618.5497 XRP 0.9984 USDT 0.9805 USDT 1.0169 USDT 0.9906 USDT
2021-11-30 0.9973 USDT 540,500.7609 XRP 0.9921 USDT 0.9708 USDT 1.0296 USDT 1.0060 USDT
2021-11-29 0.9821 USDT 746,504.7253 XRP 0.9699 USDT 0.9646 USDT 1.0013 USDT 0.9897 USDT
2021-11-28 0.9173 USDT 1,063,214.8629 XRP 0.9432 USDT 0.8846 USDT 0.9658 USDT 0.9653 USDT
2021-11-27 0.9502 USDT 701,718.5493 XRP 0.9388 USDT 0.9345 USDT 0.9650 USDT 0.9478 USDT
2021-11-26 0.9444 USDT 4,285,866.5557 XRP 1.0434 USDT 0.8958 USDT 1.0462 USDT 0.9524 USDT
2021-11-25 1.0358 USDT 1,163,934.5694 XRP 1.0322 USDT 1.0219 USDT 1.0641 USDT 1.0452 USDT