Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-09-09 |
0.5033 USDT |
118,074.0741 XRP |
0.5050 USDT |
0.5015 USDT |
0.5050 USDT |
0.5034 USDT |
| 2023-09-08 |
0.5027 USDT |
221,531.6250 XRP |
0.5053 USDT |
0.4944 USDT |
0.5074 USDT |
0.5047 USDT |
| 2023-09-07 |
0.4995 USDT |
293,226.0416 XRP |
0.5032 USDT |
0.4968 USDT |
0.5043 USDT |
0.5014 USDT |
| 2023-09-06 |
0.4980 USDT |
542,591.9225 XRP |
0.5055 USDT |
0.4918 USDT |
0.5057 USDT |
0.5030 USDT |
| 2023-09-05 |
0.5030 USDT |
245,706.3135 XRP |
0.5086 USDT |
0.4991 USDT |
0.5086 USDT |
0.5036 USDT |
| 2023-09-04 |
0.5050 USDT |
254,466.1931 XRP |
0.5050 USDT |
0.4970 USDT |
0.5126 USDT |
0.5084 USDT |
| 2023-09-03 |
0.5042 USDT |
347,182.7566 XRP |
0.4986 USDT |
0.4972 USDT |
0.5104 USDT |
0.5050 USDT |
| 2023-09-02 |
0.4976 USDT |
303,408.5248 XRP |
0.4980 USDT |
0.4944 USDT |
0.5025 USDT |
0.4990 USDT |
| 2023-09-01 |
0.5012 USDT |
1,019,762.5105 XRP |
0.5115 USDT |
0.4868 USDT |
0.5117 USDT |
0.4976 USDT |
| 2023-08-31 |
0.5145 USDT |
750,599.1895 XRP |
0.5284 USDT |
0.4963 USDT |
0.5286 USDT |
0.5109 USDT |
| 2023-08-30 |
0.5287 USDT |
485,952.9698 XRP |
0.5399 USDT |
0.5220 USDT |
0.5402 USDT |
0.5258 USDT |
| 2023-08-29 |
0.5320 USDT |
1,074,257.0408 XRP |
0.5233 USDT |
0.5131 USDT |
0.5491 USDT |
0.5419 USDT |
| 2023-08-28 |
0.5177 USDT |
599,983.3822 XRP |
0.5237 USDT |
0.5109 USDT |
0.5237 USDT |
0.5203 USDT |
| 2023-08-27 |
0.5267 USDT |
263,077.3348 XRP |
0.5233 USDT |
0.5221 USDT |
0.5300 USDT |
0.5241 USDT |
| 2023-08-26 |
0.5226 USDT |
270,560.9684 XRP |
0.5260 USDT |
0.5183 USDT |
0.5282 USDT |
0.5257 USDT |
| 2023-08-25 |
0.5184 USDT |
905,702.5661 XRP |
0.5183 USDT |
0.5081 USDT |
0.5314 USDT |
0.5266 USDT |
| 2023-08-24 |
0.5223 USDT |
402,512.6865 XRP |
0.5309 USDT |
0.5115 USDT |
0.5318 USDT |
0.5142 USDT |
| 2023-08-23 |
0.5219 USDT |
583,880.9720 XRP |
0.5207 USDT |
0.5159 USDT |
0.5350 USDT |
0.5287 USDT |
| 2023-08-22 |
0.5077 USDT |
2,537,287.2525 XRP |
0.5246 USDT |
0.5000 USDT |
0.5252 USDT |
0.5148 USDT |
| 2023-08-21 |
0.5216 USDT |
1,870,792.1364 XRP |
0.5384 USDT |
0.5032 USDT |
0.5395 USDT |
0.5247 USDT |
| 2023-08-20 |
0.5351 USDT |
1,712,671.4052 XRP |
0.5198 USDT |
0.5163 USDT |
0.5576 USDT |
0.5414 USDT |
| 2023-08-19 |
0.5118 USDT |
985,715.9562 XRP |
0.5059 USDT |
0.5008 USDT |
0.5242 USDT |
0.5200 USDT |
| 2023-08-18 |
0.5015 USDT |
4,623,390.5895 XRP |
0.5064 USDT |
0.4835 USDT |
0.5222 USDT |
0.5064 USDT |
| 2023-08-17 |
0.5376 USDT |
3,733,812.4344 XRP |
0.5888 USDT |
0.4241 USDT |
0.5946 USDT |
0.5084 USDT |
| 2023-08-16 |
0.5956 USDT |
2,938,869.0420 XRP |
0.6101 USDT |
0.5729 USDT |
0.6167 USDT |
0.5863 USDT |
| 2023-08-15 |
0.6064 USDT |
1,338,913.3207 XRP |
0.6342 USDT |
0.5796 USDT |
0.6346 USDT |
0.6037 USDT |
| 2023-08-14 |
0.6285 USDT |
303,069.7113 XRP |
0.6258 USDT |
0.6244 USDT |
0.6342 USDT |
0.6298 USDT |
| 2023-08-13 |
0.6303 USDT |
292,382.5808 XRP |
0.6273 USDT |
0.6262 USDT |
0.6364 USDT |
0.6364 USDT |
| 2023-08-12 |
0.6295 USDT |
296,868.4016 XRP |
0.6321 USDT |
0.6228 USDT |
0.6330 USDT |
0.6273 USDT |
| 2023-08-11 |
0.6325 USDT |
390,209.2373 XRP |
0.6333 USDT |
0.6261 USDT |
0.6409 USDT |
0.6324 USDT |
| 2023-08-10 |
0.6348 USDT |
1,536,652.9702 XRP |
0.6432 USDT |
0.6242 USDT |
0.6444 USDT |
0.6328 USDT |
| 2023-08-09 |
0.6485 USDT |
1,042,765.5178 XRP |
0.6418 USDT |
0.6325 USDT |
0.6658 USDT |
0.6445 USDT |
| 2023-08-08 |
0.6299 USDT |
949,639.7991 XRP |
0.6238 USDT |
0.6144 USDT |
0.6483 USDT |
0.6454 USDT |
| 2023-08-07 |
0.6125 USDT |
631,379.9651 XRP |
0.6240 USDT |
0.5971 USDT |
0.6297 USDT |
0.6160 USDT |
| 2023-08-06 |
0.6316 USDT |
455,623.1620 XRP |
0.6288 USDT |
0.6239 USDT |
0.6383 USDT |
0.6277 USDT |
| 2023-08-05 |
0.6245 USDT |
625,642.9195 XRP |
0.6355 USDT |
0.6115 USDT |
0.6358 USDT |
0.6261 USDT |
| 2023-08-04 |
0.6625 USDT |
261,565.5164 XRP |
0.6624 USDT |
0.6560 USDT |
0.6676 USDT |
0.6624 USDT |
| 2023-08-03 |
0.6681 USDT |
581,065.7703 XRP |
0.6838 USDT |
0.6551 USDT |
0.6872 USDT |
0.6729 USDT |
| 2023-08-02 |
0.6890 USDT |
545,107.9996 XRP |
0.7071 USDT |
0.6763 USDT |
0.7078 USDT |
0.6891 USDT |
| 2023-08-01 |
0.6904 USDT |
1,040,022.7736 XRP |
0.6960 USDT |
0.6744 USDT |
0.7036 USDT |
0.6986 USDT |
| 2023-07-31 |
0.7035 USDT |
481,254.7173 XRP |
0.7026 USDT |
0.6935 USDT |
0.7190 USDT |
0.7119 USDT |
| 2023-07-30 |
0.7060 USDT |
732,768.9992 XRP |
0.7111 USDT |
0.6840 USDT |
0.7353 USDT |
0.7043 USDT |
| 2023-07-29 |
0.7103 USDT |
191,446.1116 XRP |
0.7102 USDT |
0.7060 USDT |
0.7144 USDT |
0.7138 USDT |
| 2023-07-28 |
0.7113 USDT |
360,865.3067 XRP |
0.7123 USDT |
0.7029 USDT |
0.7184 USDT |
0.7136 USDT |
| 2023-07-27 |
0.7151 USDT |
634,617.9872 XRP |
0.7160 USDT |
0.7072 USDT |
0.7320 USDT |
0.7134 USDT |
| 2023-07-26 |
0.7092 USDT |
671,083.6310 XRP |
0.7089 USDT |
0.6937 USDT |
0.7313 USDT |
0.7183 USDT |
| 2023-07-25 |
0.6935 USDT |
535,577.0620 XRP |
0.7023 USDT |
0.6749 USDT |
0.7081 USDT |
0.7017 USDT |
| 2023-07-24 |
0.7046 USDT |
1,166,874.6489 XRP |
0.7388 USDT |
0.6786 USDT |
0.7426 USDT |
0.7041 USDT |
| 2023-07-23 |
0.7362 USDT |
1,079,061.8308 XRP |
0.7328 USDT |
0.7147 USDT |
0.7521 USDT |
0.7336 USDT |
| 2023-07-22 |
0.7656 USDT |
863,741.2171 XRP |
0.7714 USDT |
0.7412 USDT |
0.7797 USDT |
0.7486 USDT |