Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-11-24 |
1.0359 USDT |
840,427.6859 XRP |
1.0662 USDT |
1.0068 USDT |
1.0723 USDT |
1.0291 USDT |
| 2021-11-23 |
1.0486 USDT |
698,382.2556 XRP |
1.0353 USDT |
1.0211 USDT |
1.0605 USDT |
1.0605 USDT |
| 2021-11-22 |
1.0446 USDT |
686,813.7698 XRP |
1.0593 USDT |
1.0273 USDT |
1.0684 USDT |
1.0407 USDT |
| 2021-11-21 |
1.0757 USDT |
666,454.1948 XRP |
1.0970 USDT |
1.0647 USDT |
1.0970 USDT |
1.0720 USDT |
| 2021-11-20 |
1.0818 USDT |
560,204.5329 XRP |
1.0943 USDT |
1.0624 USDT |
1.1010 USDT |
1.0974 USDT |
| 2021-11-19 |
1.0644 USDT |
956,130.0375 XRP |
1.0419 USDT |
1.0182 USDT |
1.1017 USDT |
1.0881 USDT |
| 2021-11-18 |
1.0930 USDT |
1,716,658.4327 XRP |
1.0967 USDT |
1.0162 USDT |
1.1600 USDT |
1.0432 USDT |
| 2021-11-17 |
1.0876 USDT |
983,779.4656 XRP |
1.0873 USDT |
1.0614 USDT |
1.1120 USDT |
1.0906 USDT |
| 2021-11-16 |
1.1028 USDT |
1,730,188.4680 XRP |
1.1685 USDT |
1.0415 USDT |
1.1685 USDT |
1.1003 USDT |
| 2021-11-15 |
1.1990 USDT |
550,805.1600 XRP |
1.1889 USDT |
1.1664 USDT |
1.2199 USDT |
1.1741 USDT |
| 2021-11-14 |
1.1820 USDT |
229,246.4257 XRP |
1.1902 USDT |
1.1684 USDT |
1.1999 USDT |
1.1829 USDT |
| 2021-11-13 |
1.1873 USDT |
524,571.5032 XRP |
1.1912 USDT |
1.1675 USDT |
1.2027 USDT |
1.1872 USDT |
| 2021-11-12 |
1.1891 USDT |
815,539.7772 XRP |
1.2136 USDT |
1.1569 USDT |
1.2317 USDT |
1.1894 USDT |
| 2021-11-11 |
1.2191 USDT |
1,106,869.2120 XRP |
1.1878 USDT |
1.1776 USDT |
1.2534 USDT |
1.2170 USDT |
| 2021-11-10 |
1.2480 USDT |
2,961,416.4881 XRP |
1.2573 USDT |
1.1168 USDT |
1.3484 USDT |
1.1802 USDT |
| 2021-11-09 |
1.2540 USDT |
1,310,509.0814 XRP |
1.2847 USDT |
1.2261 USDT |
1.2864 USDT |
1.2585 USDT |
| 2021-11-08 |
1.2655 USDT |
1,561,538.0527 XRP |
1.2208 USDT |
1.2194 USDT |
1.2956 USDT |
1.2742 USDT |
| 2021-11-07 |
1.2043 USDT |
889,741.1362 XRP |
1.1490 USDT |
1.1461 USDT |
1.2365 USDT |
1.2139 USDT |
| 2021-11-06 |
1.1467 USDT |
469,351.5251 XRP |
1.1548 USDT |
1.1000 USDT |
1.1752 USDT |
1.1497 USDT |
| 2021-11-05 |
1.1652 USDT |
696,962.7845 XRP |
1.2001 USDT |
1.1331 USDT |
1.2015 USDT |
1.1596 USDT |
| 2021-11-04 |
1.2057 USDT |
1,133,643.3486 XRP |
1.2170 USDT |
1.1644 USDT |
1.2580 USDT |
1.1964 USDT |
| 2021-11-03 |
1.1783 USDT |
1,841,995.1279 XRP |
1.1369 USDT |
1.1266 USDT |
1.2350 USDT |
1.2082 USDT |
| 2021-11-02 |
1.1167 USDT |
498,105.4220 XRP |
1.0920 USDT |
1.0855 USDT |
1.1458 USDT |
1.1244 USDT |
| 2021-11-01 |
1.0960 USDT |
471,809.5597 XRP |
1.1122 USDT |
1.0709 USDT |
1.1314 USDT |
1.0919 USDT |
| 2021-10-31 |
1.1023 USDT |
1,016,992.8811 XRP |
1.0839 USDT |
1.0704 USDT |
1.1531 USDT |
1.1114 USDT |
| 2021-10-30 |
1.0898 USDT |
508,173.7230 XRP |
1.0820 USDT |
1.0625 USDT |
1.1149 USDT |
1.0688 USDT |
| 2021-10-29 |
1.0732 USDT |
647,220.8877 XRP |
1.0590 USDT |
1.0549 USDT |
1.0900 USDT |
1.0764 USDT |
| 2021-10-28 |
1.0387 USDT |
1,664,286.0936 XRP |
0.9950 USDT |
0.9822 USDT |
1.0802 USDT |
1.0560 USDT |
| 2021-10-27 |
1.0296 USDT |
1,875,951.7332 XRP |
1.1075 USDT |
0.9504 USDT |
1.1238 USDT |
1.0078 USDT |
| 2021-10-26 |
1.1195 USDT |
932,930.3786 XRP |
1.0954 USDT |
1.0938 USDT |
1.1596 USDT |
1.1065 USDT |
| 2021-10-25 |
1.0923 USDT |
333,830.6004 XRP |
1.0789 USDT |
1.0784 USDT |
1.1018 USDT |
1.0949 USDT |
| 2021-10-24 |
1.0754 USDT |
462,765.5784 XRP |
1.0928 USDT |
1.0529 USDT |
1.0960 USDT |
1.0823 USDT |
| 2021-10-23 |
1.0895 USDT |
368,164.4673 XRP |
1.0895 USDT |
1.0777 USDT |
1.1011 USDT |
1.0939 USDT |
| 2021-10-22 |
1.0988 USDT |
690,646.4723 XRP |
1.0890 USDT |
1.0761 USDT |
1.1280 USDT |
1.0924 USDT |
| 2021-10-21 |
1.1325 USDT |
1,252,199.7614 XRP |
1.1467 USDT |
1.0865 USDT |
1.1624 USDT |
1.0914 USDT |
| 2021-10-20 |
1.1276 USDT |
633,023.1929 XRP |
1.0915 USDT |
1.0885 USDT |
1.1522 USDT |
1.1383 USDT |
| 2021-10-19 |
1.0879 USDT |
583,654.5210 XRP |
1.0835 USDT |
1.0666 USDT |
1.1014 USDT |
1.0894 USDT |
| 2021-10-18 |
1.0912 USDT |
1,399,945.3432 XRP |
1.0952 USDT |
1.0658 USDT |
1.1046 USDT |
1.0832 USDT |
| 2021-10-17 |
1.1006 USDT |
1,923,641.2028 XRP |
1.1344 USDT |
1.0210 USDT |
1.1384 USDT |
1.0914 USDT |
| 2021-10-16 |
1.1525 USDT |
769,411.7576 XRP |
1.1424 USDT |
1.1312 USDT |
1.1860 USDT |
1.1407 USDT |
| 2021-10-15 |
1.1309 USDT |
887,887.6425 XRP |
1.1334 USDT |
1.0943 USDT |
1.1668 USDT |
1.1386 USDT |
| 2021-10-14 |
1.1335 USDT |
884,355.6501 XRP |
1.1322 USDT |
1.1191 USDT |
1.1579 USDT |
1.1305 USDT |
| 2021-10-13 |
1.1004 USDT |
237,022.9779 XRP |
1.1006 USDT |
1.0760 USDT |
1.1286 USDT |
1.1286 USDT |
| 2021-10-12 |
1.0948 USDT |
529,789.8177 XRP |
1.1350 USDT |
1.0644 USDT |
1.1350 USDT |
1.1032 USDT |
| 2021-10-11 |
1.1470 USDT |
421,036.7515 XRP |
1.1346 USDT |
1.1052 USDT |
1.1806 USDT |
1.1274 USDT |