Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-24 |
1.3508 USDT |
7,178,212.8801 XRP |
1.3524 USDT |
1.3125 USDT |
1.3675 USDT |
1.3509 USDT |
| 2026-02-23 |
1.3580 USDT |
2,326,181.5238 XRP |
1.3929 USDT |
1.3304 USDT |
1.4248 USDT |
1.4154 USDT |
| 2026-02-22 |
1.4119 USDT |
997,154.4857 XRP |
1.4300 USDT |
1.3863 USDT |
1.4339 USDT |
1.3932 USDT |
| 2026-02-21 |
1.4393 USDT |
1,109,295.0292 XRP |
1.4295 USDT |
1.4199 USDT |
1.4644 USDT |
1.4394 USDT |
| 2026-02-20 |
1.4192 USDT |
1,137,538.8878 XRP |
1.4065 USDT |
1.4006 USDT |
1.4288 USDT |
1.4064 USDT |
| 2026-02-19 |
1.4113 USDT |
3,031,667.7608 XRP |
1.4223 USDT |
1.3823 USDT |
1.4381 USDT |
1.4019 USDT |
| 2026-02-18 |
1.4734 USDT |
1,375,031.5904 XRP |
1.4741 USDT |
1.4525 USDT |
1.4937 USDT |
1.4593 USDT |
| 2026-02-17 |
1.4671 USDT |
2,437,082.8531 XRP |
1.4878 USDT |
1.4272 USDT |
1.4947 USDT |
1.4817 USDT |
| 2026-02-16 |
1.4648 USDT |
701,251.3844 XRP |
1.4750 USDT |
1.4487 USDT |
1.4871 USDT |
1.4662 USDT |
| 2026-02-15 |
1.5409 USDT |
5,837,723.2774 XRP |
1.5088 USDT |
1.4453 USDT |
1.6709 USDT |
1.4746 USDT |
| 2026-02-14 |
1.4532 USDT |
1,766,326.7783 XRP |
1.4071 USDT |
1.4054 USDT |
1.5080 USDT |
1.4932 USDT |
| 2026-02-13 |
1.3613 USDT |
937,031.0290 XRP |
1.3637 USDT |
1.3485 USDT |
1.3729 USDT |
1.3627 USDT |
| 2026-02-12 |
1.3789 USDT |
2,174,249.7349 XRP |
1.3693 USDT |
1.3463 USDT |
1.4080 USDT |
1.3592 USDT |
| 2026-02-11 |
1.3762 USDT |
3,181,258.4045 XRP |
1.3998 USDT |
1.3422 USDT |
1.4206 USDT |
1.3631 USDT |
| 2026-02-10 |
1.4217 USDT |
1,593,275.9675 XRP |
1.4368 USDT |
1.3936 USDT |
1.4530 USDT |
1.4022 USDT |
| 2026-02-09 |
1.4134 USDT |
1,774,586.6359 XRP |
1.4303 USDT |
1.3728 USDT |
1.4547 USDT |
1.4294 USDT |
| 2026-02-08 |
1.4286 USDT |
407,074.4316 XRP |
1.4231 USDT |
1.4098 USDT |
1.4625 USDT |
1.4564 USDT |
| 2026-02-07 |
1.4346 USDT |
2,051,900.3295 XRP |
1.4689 USDT |
1.3857 USDT |
1.4871 USDT |
1.4004 USDT |
| 2026-02-06 |
1.3661 USDT |
7,176,285.6700 XRP |
1.2145 USDT |
1.1199 USDT |
1.5439 USDT |
1.4622 USDT |
| 2026-02-05 |
1.3129 USDT |
6,613,777.3084 XRP |
1.5123 USDT |
1.1381 USDT |
1.5146 USDT |
1.1565 USDT |
| 2026-02-04 |
1.5964 USDT |
1,101,446.7066 XRP |
1.5783 USDT |
1.5677 USDT |
1.6118 USDT |
1.5825 USDT |
| 2026-02-03 |
1.6082 USDT |
925,148.1770 XRP |
1.6197 USDT |
1.5884 USDT |
1.6254 USDT |
1.6103 USDT |
| 2026-02-02 |
1.6043 USDT |
3,706,869.4651 XRP |
1.5916 USDT |
1.5312 USDT |
1.6568 USDT |
1.6262 USDT |
| 2026-02-01 |
1.6590 USDT |
845,410.3672 XRP |
1.6470 USDT |
1.6327 USDT |
1.6803 USDT |
1.6434 USDT |
| 2026-01-31 |
1.7392 USDT |
370,098.8422 XRP |
1.7360 USDT |
1.7223 USDT |
1.7544 USDT |
1.7303 USDT |
| 2026-01-30 |
1.7516 USDT |
1,338,055.1538 XRP |
1.8078 USDT |
1.7148 USDT |
1.8126 USDT |
1.7641 USDT |
| 2026-01-29 |
1.8792 USDT |
502,246.6191 XRP |
1.9114 USDT |
1.8655 USDT |
1.9130 USDT |
1.8752 USDT |
| 2026-01-28 |
1.9168 USDT |
717,401.9796 XRP |
1.9167 USDT |
1.8944 USDT |
1.9421 USDT |
1.9153 USDT |
| 2026-01-27 |
1.9069 USDT |
227,629.3762 XRP |
1.9047 USDT |
1.8921 USDT |
1.9179 USDT |
1.8926 USDT |
| 2026-01-26 |
1.8955 USDT |
1,361,010.7017 XRP |
1.8360 USDT |
1.8342 USDT |
1.9456 USDT |
1.9295 USDT |
| 2026-01-25 |
1.8625 USDT |
1,500,799.2503 XRP |
1.9144 USDT |
1.8115 USDT |
1.9167 USDT |
1.8279 USDT |
| 2026-01-24 |
1.9186 USDT |
517,616.4217 XRP |
1.9199 USDT |
1.9100 USDT |
1.9275 USDT |
1.9184 USDT |
| 2026-01-23 |
1.9135 USDT |
603,520.0164 XRP |
1.9239 USDT |
1.9019 USDT |
1.9261 USDT |
1.9069 USDT |
| 2026-01-22 |
1.9544 USDT |
777,322.9365 XRP |
1.9477 USDT |
1.9423 USDT |
1.9676 USDT |
1.9623 USDT |
| 2026-01-21 |
1.9080 USDT |
347,481.1602 XRP |
1.8893 USDT |
1.8888 USDT |
1.9268 USDT |
1.9089 USDT |
| 2026-01-20 |
1.9284 USDT |
1,009,420.9848 XRP |
1.9863 USDT |
1.8942 USDT |
1.9908 USDT |
1.9079 USDT |
| 2026-01-19 |
1.9528 USDT |
1,186,199.0179 XRP |
1.9907 USDT |
1.8480 USDT |
2.0294 USDT |
2.0134 USDT |
| 2026-01-18 |
2.0570 USDT |
427,539.9926 XRP |
2.0626 USDT |
2.0478 USDT |
2.0679 USDT |
2.0529 USDT |
| 2026-01-17 |
2.0617 USDT |
145,208.7140 XRP |
2.0681 USDT |
2.0537 USDT |
2.0691 USDT |
2.0660 USDT |
| 2026-01-16 |
2.0620 USDT |
458,100.6526 XRP |
2.0784 USDT |
2.0269 USDT |
2.0865 USDT |
2.0481 USDT |
| 2026-01-15 |
2.1082 USDT |
622,409.9426 XRP |
2.1390 USDT |
2.0690 USDT |
2.1433 USDT |
2.0934 USDT |
| 2026-01-14 |
2.1497 USDT |
1,511,847.4626 XRP |
2.1664 USDT |
2.1122 USDT |
2.1919 USDT |
2.1452 USDT |
| 2026-01-13 |
2.0596 USDT |
282,305.6205 XRP |
2.0541 USDT |
2.0477 USDT |
2.0802 USDT |
2.0604 USDT |
| 2026-01-12 |
2.0709 USDT |
818,932.8448 XRP |
2.0743 USDT |
2.0352 USDT |
2.1085 USDT |
2.0681 USDT |
| 2026-01-11 |
2.0942 USDT |
211,065.2100 XRP |
2.0904 USDT |
2.0863 USDT |
2.1060 USDT |
2.1003 USDT |
| 2026-01-10 |
2.0943 USDT |
228,703.4327 XRP |
2.0957 USDT |
2.0809 USDT |
2.1102 USDT |
2.0898 USDT |
| 2026-01-09 |
2.1113 USDT |
506,386.3122 XRP |
2.1232 USDT |
2.0733 USDT |
2.1468 USDT |
2.0856 USDT |
| 2026-01-08 |
2.1200 USDT |
993,114.9529 XRP |
2.1658 USDT |
2.0664 USDT |
2.1924 USDT |
2.1312 USDT |
| 2026-01-07 |
2.2710 USDT |
194,791.8000 XRP |
2.3034 USDT |
2.2457 USDT |
2.3204 USDT |
2.2772 USDT |
| 2026-01-06 |
2.3294 USDT |
2,032,552.3725 XRP |
2.3482 USDT |
2.2067 USDT |
2.4158 USDT |
2.2657 USDT |