Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
0.6245 USDT |
1,007,577.4056 XRP |
0.6120 USDT |
0.6064 USDT |
0.6344 USDT |
0.6326 USDT |
| 2024-03-06 |
0.6117 USDT |
1,643,784.3857 XRP |
0.5917 USDT |
0.5758 USDT |
0.6238 USDT |
0.6113 USDT |
| 2024-03-05 |
0.6345 USDT |
1,752,702.9364 XRP |
0.6472 USDT |
0.6094 USDT |
0.6688 USDT |
0.6111 USDT |
| 2024-03-04 |
0.6490 USDT |
3,069,060.4891 XRP |
0.6268 USDT |
0.6144 USDT |
0.6649 USDT |
0.6521 USDT |
| 2024-03-03 |
0.6175 USDT |
1,434,569.9149 XRP |
0.6441 USDT |
0.5864 USDT |
0.6442 USDT |
0.6304 USDT |
| 2024-03-02 |
0.6314 USDT |
1,647,179.1649 XRP |
0.6013 USDT |
0.5996 USDT |
0.6500 USDT |
0.6308 USDT |
| 2024-03-01 |
0.5919 USDT |
1,357,716.2077 XRP |
0.5865 USDT |
0.5831 USDT |
0.6029 USDT |
0.5996 USDT |
| 2024-02-29 |
0.5963 USDT |
2,936,019.6425 XRP |
0.5751 USDT |
0.5673 USDT |
0.6255 USDT |
0.5917 USDT |
| 2024-02-28 |
0.5751 USDT |
3,550,627.1725 XRP |
0.5861 USDT |
0.5283 USDT |
0.6057 USDT |
0.5726 USDT |
| 2024-02-27 |
0.5612 USDT |
3,592,277.8029 XRP |
0.5507 USDT |
0.5479 USDT |
0.5967 USDT |
0.5801 USDT |
| 2024-02-26 |
0.5406 USDT |
1,625,938.2853 XRP |
0.5425 USDT |
0.5289 USDT |
0.5530 USDT |
0.5490 USDT |
| 2024-02-25 |
0.5446 USDT |
284,294.7445 XRP |
0.5451 USDT |
0.5422 USDT |
0.5484 USDT |
0.5428 USDT |
| 2024-02-24 |
0.5407 USDT |
485,128.4714 XRP |
0.5341 USDT |
0.5315 USDT |
0.5479 USDT |
0.5457 USDT |
| 2024-02-23 |
0.5345 USDT |
530,723.3909 XRP |
0.5411 USDT |
0.5256 USDT |
0.5435 USDT |
0.5336 USDT |
| 2024-02-22 |
0.5454 USDT |
648,850.6991 XRP |
0.5489 USDT |
0.5367 USDT |
0.5519 USDT |
0.5460 USDT |
| 2024-02-21 |
0.5455 USDT |
439,663.0491 XRP |
0.5622 USDT |
0.5329 USDT |
0.5627 USDT |
0.5425 USDT |
| 2024-02-20 |
0.5628 USDT |
1,190,645.0864 XRP |
0.5625 USDT |
0.5436 USDT |
0.5746 USDT |
0.5632 USDT |
| 2024-02-19 |
0.5614 USDT |
665,798.1638 XRP |
0.5573 USDT |
0.5540 USDT |
0.5673 USDT |
0.5623 USDT |
| 2024-02-18 |
0.5569 USDT |
830,475.4973 XRP |
0.5497 USDT |
0.5473 USDT |
0.5624 USDT |
0.5610 USDT |
| 2024-02-17 |
0.5522 USDT |
881,395.9539 XRP |
0.5642 USDT |
0.5395 USDT |
0.5653 USDT |
0.5498 USDT |
| 2024-02-16 |
0.5658 USDT |
1,481,073.5784 XRP |
0.5623 USDT |
0.5525 USDT |
0.5788 USDT |
0.5642 USDT |
| 2024-02-15 |
0.5481 USDT |
1,065,838.5102 XRP |
0.5380 USDT |
0.5369 USDT |
0.5581 USDT |
0.5514 USDT |
| 2024-02-14 |
0.5308 USDT |
934,720.7681 XRP |
0.5244 USDT |
0.5204 USDT |
0.5416 USDT |
0.5399 USDT |
| 2024-02-13 |
0.5245 USDT |
1,474,439.5465 XRP |
0.5315 USDT |
0.5154 USDT |
0.5342 USDT |
0.5258 USDT |
| 2024-02-12 |
0.5255 USDT |
916,730.9040 XRP |
0.5259 USDT |
0.5145 USDT |
0.5380 USDT |
0.5333 USDT |
| 2024-02-11 |
0.5292 USDT |
646,849.2092 XRP |
0.5240 USDT |
0.5217 USDT |
0.5357 USDT |
0.5292 USDT |
| 2024-02-10 |
0.5226 USDT |
614,305.4544 XRP |
0.5260 USDT |
0.5184 USDT |
0.5280 USDT |
0.5230 USDT |
| 2024-02-09 |
0.5218 USDT |
916,696.9281 XRP |
0.5148 USDT |
0.5142 USDT |
0.5279 USDT |
0.5258 USDT |
| 2024-02-08 |
0.5149 USDT |
1,662,682.8857 XRP |
0.5138 USDT |
0.5103 USDT |
0.5192 USDT |
0.5167 USDT |
| 2024-02-07 |
0.5047 USDT |
1,270,088.7963 XRP |
0.5050 USDT |
0.4996 USDT |
0.5149 USDT |
0.5137 USDT |
| 2024-02-06 |
0.5042 USDT |
672,318.9868 XRP |
0.5066 USDT |
0.4988 USDT |
0.5109 USDT |
0.5092 USDT |
| 2024-02-05 |
0.5063 USDT |
566,731.6436 XRP |
0.5032 USDT |
0.4971 USDT |
0.5142 USDT |
0.5090 USDT |
| 2024-02-04 |
0.5120 USDT |
333,431.8483 XRP |
0.5188 USDT |
0.5040 USDT |
0.5190 USDT |
0.5067 USDT |
| 2024-02-03 |
0.5187 USDT |
600,701.5595 XRP |
0.5108 USDT |
0.5064 USDT |
0.5270 USDT |
0.5191 USDT |
| 2024-02-02 |
0.5037 USDT |
1,274,927.0574 XRP |
0.5060 USDT |
0.4992 USDT |
0.5075 USDT |
0.5024 USDT |
| 2024-02-01 |
0.4974 USDT |
2,391,154.6674 XRP |
0.5033 USDT |
0.4904 USDT |
0.5105 USDT |
0.5086 USDT |
| 2024-01-31 |
0.5064 USDT |
1,693,308.0261 XRP |
0.5106 USDT |
0.4866 USDT |
0.5143 USDT |
0.5109 USDT |
| 2024-01-30 |
0.5237 USDT |
2,434,695.2647 XRP |
0.5350 USDT |
0.5073 USDT |
0.5391 USDT |
0.5094 USDT |
| 2024-01-29 |
0.5264 USDT |
717,532.4982 XRP |
0.5242 USDT |
0.5195 USDT |
0.5381 USDT |
0.5335 USDT |
| 2024-01-28 |
0.5289 USDT |
492,670.9964 XRP |
0.5303 USDT |
0.5213 USDT |
0.5352 USDT |
0.5222 USDT |
| 2024-01-27 |
0.5308 USDT |
372,478.0991 XRP |
0.5322 USDT |
0.5263 USDT |
0.5349 USDT |
0.5306 USDT |
| 2024-01-26 |
0.5194 USDT |
990,499.4064 XRP |
0.5135 USDT |
0.5087 USDT |
0.5364 USDT |
0.5301 USDT |
| 2024-01-25 |
0.5116 USDT |
556,311.8959 XRP |
0.5180 USDT |
0.5041 USDT |
0.5180 USDT |
0.5071 USDT |
| 2024-01-24 |
0.5145 USDT |
1,151,740.3165 XRP |
0.5181 USDT |
0.5112 USDT |
0.5191 USDT |
0.5156 USDT |
| 2024-01-23 |
0.5110 USDT |
1,775,286.7593 XRP |
0.5273 USDT |
0.4967 USDT |
0.5315 USDT |
0.5091 USDT |
| 2024-01-22 |
0.5329 USDT |
1,305,523.0027 XRP |
0.5465 USDT |
0.5176 USDT |
0.5498 USDT |
0.5291 USDT |
| 2024-01-21 |
0.5524 USDT |
456,901.1094 XRP |
0.5535 USDT |
0.5486 USDT |
0.5552 USDT |
0.5491 USDT |
| 2024-01-20 |
0.5475 USDT |
802,708.8860 XRP |
0.5441 USDT |
0.5391 USDT |
0.5526 USDT |
0.5495 USDT |
| 2024-01-19 |
0.5432 USDT |
1,153,722.0822 XRP |
0.5519 USDT |
0.5222 USDT |
0.5534 USDT |
0.5468 USDT |
| 2024-01-18 |
0.5597 USDT |
673,531.0481 XRP |
0.5684 USDT |
0.5483 USDT |
0.5689 USDT |
0.5515 USDT |