Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2021-10-10 |
1.1834 USDT |
1,070,981.6584 XRP |
1.1595 USDT |
1.1351 USDT |
1.2288 USDT |
1.1490 USDT |
| 2021-10-09 |
1.1513 USDT |
1,610,419.3016 XRP |
1.0639 USDT |
1.0583 USDT |
1.2092 USDT |
1.1702 USDT |
| 2021-10-08 |
1.0703 USDT |
364,778.9308 XRP |
1.0673 USDT |
1.0546 USDT |
1.0923 USDT |
1.0598 USDT |
| 2021-10-07 |
1.0737 USDT |
563,710.6808 XRP |
1.0779 USDT |
1.0437 USDT |
1.0929 USDT |
1.0651 USDT |
| 2021-10-06 |
1.0667 USDT |
643,315.1118 XRP |
1.0841 USDT |
1.0180 USDT |
1.1067 USDT |
1.0797 USDT |
| 2021-10-05 |
1.0623 USDT |
661,375.0785 XRP |
1.0451 USDT |
1.0394 USDT |
1.0818 USDT |
1.0757 USDT |
| 2021-10-04 |
1.0303 USDT |
1,054,782.6794 XRP |
1.0537 USDT |
1.0078 USDT |
1.0572 USDT |
1.0352 USDT |
| 2021-10-03 |
1.0618 USDT |
978,188.7340 XRP |
1.0395 USDT |
1.0231 USDT |
1.0885 USDT |
1.0534 USDT |
| 2021-10-02 |
1.0476 USDT |
1,023,056.8461 XRP |
1.0417 USDT |
1.0086 USDT |
1.0702 USDT |
1.0391 USDT |
| 2021-10-01 |
1.0306 USDT |
1,731,496.2180 XRP |
0.9528 USDT |
0.9444 USDT |
1.0671 USDT |
1.0358 USDT |
| 2021-09-30 |
0.9455 USDT |
825,735.1168 XRP |
0.9261 USDT |
0.9228 USDT |
0.9638 USDT |
0.9506 USDT |
| 2021-09-29 |
0.9360 USDT |
753,917.5610 XRP |
0.8932 USDT |
0.8887 USDT |
0.9921 USDT |
0.9223 USDT |
| 2021-09-28 |
0.9181 USDT |
532,853.9368 XRP |
0.9249 USDT |
0.9011 USDT |
0.9432 USDT |
0.9034 USDT |
| 2021-09-27 |
0.9484 USDT |
385,833.8276 XRP |
0.9430 USDT |
0.9211 USDT |
0.9808 USDT |
0.9248 USDT |
| 2021-09-26 |
0.9246 USDT |
552,449.8229 XRP |
0.9402 USDT |
0.8930 USDT |
0.9558 USDT |
0.9366 USDT |
| 2021-09-25 |
0.9405 USDT |
541,959.0992 XRP |
0.9409 USDT |
0.9177 USDT |
0.9573 USDT |
0.9419 USDT |
| 2021-09-24 |
0.9397 USDT |
2,645,576.2269 XRP |
0.9985 USDT |
0.8866 USDT |
1.0014 USDT |
0.9432 USDT |
| 2021-09-23 |
0.9947 USDT |
1,002,073.0062 XRP |
1.0038 USDT |
0.9686 USDT |
1.0159 USDT |
0.9994 USDT |
| 2021-09-22 |
0.9486 USDT |
4,775,972.6066 XRP |
0.8734 USDT |
0.8707 USDT |
1.0090 USDT |
0.9999 USDT |
| 2021-09-21 |
0.9007 USDT |
9,792,686.3534 XRP |
0.9203 USDT |
0.8598 USDT |
0.9581 USDT |
0.8701 USDT |
| 2021-09-20 |
0.9334 USDT |
8,076,087.9696 XRP |
1.0485 USDT |
0.8735 USDT |
1.0487 USDT |
0.9137 USDT |
| 2021-09-19 |
1.0705 USDT |
792,458.4372 XRP |
1.0742 USDT |
1.0413 USDT |
1.0839 USDT |
1.0445 USDT |
| 2021-09-18 |
1.0812 USDT |
294,691.1332 XRP |
1.0669 USDT |
1.0565 USDT |
1.0960 USDT |
1.0760 USDT |
| 2021-09-17 |
1.0719 USDT |
1,975,818.5922 XRP |
1.0899 USDT |
1.0511 USDT |
1.1022 USDT |
1.0666 USDT |
| 2021-09-16 |
1.0943 USDT |
1,304,402.8668 XRP |
1.1213 USDT |
1.0669 USDT |
1.1289 USDT |
1.0848 USDT |
| 2021-09-15 |
1.0989 USDT |
1,054,766.0316 XRP |
1.0956 USDT |
1.0794 USDT |
1.1291 USDT |
1.1173 USDT |
| 2021-09-14 |
1.0766 USDT |
620,953.6168 XRP |
1.0638 USDT |
1.0572 USDT |
1.0920 USDT |
1.0920 USDT |
| 2021-09-13 |
1.0560 USDT |
718,200.3867 XRP |
1.1208 USDT |
1.0262 USDT |
1.1268 USDT |
1.0657 USDT |
| 2021-09-12 |
1.0975 USDT |
1,556,178.6794 XRP |
1.0773 USDT |
1.0581 USDT |
1.1274 USDT |
1.1186 USDT |
| 2021-09-11 |
1.0892 USDT |
781,316.0908 XRP |
1.0578 USDT |
1.0522 USDT |
1.1122 USDT |
1.0742 USDT |
| 2021-09-10 |
1.1437 USDT |
3,622,804.0080 XRP |
1.0887 USDT |
1.0300 USDT |
1.2455 USDT |
1.0390 USDT |
| 2021-09-09 |
1.1053 USDT |
945,837.8387 XRP |
1.1036 USDT |
1.0714 USDT |
1.1371 USDT |
1.0987 USDT |
| 2021-09-08 |
1.0685 USDT |
4,443,342.1452 XRP |
1.1296 USDT |
1.0150 USDT |
1.1469 USDT |
1.0976 USDT |
| 2021-09-07 |
1.2190 USDT |
10,838,792.0386 XRP |
1.3906 USDT |
0.9617 USDT |
1.3923 USDT |
1.1300 USDT |
| 2021-09-06 |
1.3592 USDT |
2,050,242.8346 XRP |
1.3070 USDT |
1.3070 USDT |
1.4127 USDT |
1.3969 USDT |
| 2021-09-05 |
1.2733 USDT |
1,785,302.4200 XRP |
1.2561 USDT |
1.2369 USDT |
1.3077 USDT |
1.2913 USDT |
| 2021-09-04 |
1.2653 USDT |
1,266,815.8086 XRP |
1.2889 USDT |
1.2354 USDT |
1.2955 USDT |
1.2521 USDT |
| 2021-09-03 |
1.2826 USDT |
1,786,438.7179 XRP |
1.2565 USDT |
1.2188 USDT |
1.3223 USDT |
1.2868 USDT |
| 2021-09-02 |
1.2565 USDT |
2,467,854.7265 XRP |
1.2340 USDT |
1.2225 USDT |
1.2945 USDT |
1.2580 USDT |
| 2021-09-01 |
1.1950 USDT |
1,580,221.1220 XRP |
1.1831 USDT |
1.1587 USDT |
1.2355 USDT |
1.2343 USDT |
| 2021-08-31 |
1.1777 USDT |
1,281,781.9543 XRP |
1.0998 USDT |
1.0930 USDT |
1.2400 USDT |
1.1694 USDT |
| 2021-08-30 |
1.1309 USDT |
373,289.6732 XRP |
1.1412 USDT |
1.1060 USDT |
1.1480 USDT |
1.1308 USDT |
| 2021-08-29 |
1.1400 USDT |
670,159.4747 XRP |
1.1459 USDT |
1.1131 USDT |
1.1681 USDT |
1.1561 USDT |
| 2021-08-28 |
1.1574 USDT |
847,617.5603 XRP |
1.1911 USDT |
1.1332 USDT |
1.1968 USDT |
1.1443 USDT |
| 2021-08-27 |
1.1133 USDT |
1,359,871.6484 XRP |
1.0726 USDT |
1.0506 USDT |
1.1829 USDT |
1.1763 USDT |
| 2021-08-26 |
1.1028 USDT |
2,376,089.1243 XRP |
1.1744 USDT |
1.0650 USDT |
1.1856 USDT |
1.0970 USDT |
| 2021-08-25 |
1.1452 USDT |
983,512.7817 XRP |
1.1347 USDT |
1.1098 USDT |
1.1777 USDT |
1.1707 USDT |