Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-14 |
1.1733 USDT |
3,583,547.6687 XRP |
1.0888 USDT |
1.0710 USDT |
1.2983 USDT |
1.2967 USDT |
| 2021-08-13 |
1.0266 USDT |
1,686,743.0577 XRP |
0.9670 USDT |
0.9520 USDT |
1.0740 USDT |
1.0699 USDT |
| 2021-08-12 |
0.9814 USDT |
2,096,257.0461 XRP |
1.0092 USDT |
0.9222 USDT |
1.0442 USDT |
0.9683 USDT |
| 2021-08-11 |
0.9234 USDT |
9,542,455.2024 XRP |
0.8511 USDT |
0.8497 USDT |
1.0872 USDT |
1.0024 USDT |
| 2021-08-10 |
0.8477 USDT |
3,711,650.2403 XRP |
0.8174 USDT |
0.8006 USDT |
0.8617 USDT |
0.8526 USDT |
| 2021-08-09 |
0.8112 USDT |
713,264.4376 XRP |
0.7793 USDT |
0.7606 USDT |
0.8266 USDT |
0.8154 USDT |
| 2021-08-08 |
0.8011 USDT |
446,237.8233 XRP |
0.8150 USDT |
0.7723 USDT |
0.8401 USDT |
0.7875 USDT |
| 2021-08-07 |
0.7886 USDT |
525,619.1283 XRP |
0.7457 USDT |
0.7444 USDT |
0.8159 USDT |
0.8140 USDT |
| 2021-08-06 |
0.7351 USDT |
239,061.8084 XRP |
0.7363 USDT |
0.7242 USDT |
0.7526 USDT |
0.7464 USDT |
| 2021-08-05 |
0.7225 USDT |
486,010.6299 XRP |
0.7306 USDT |
0.7031 USDT |
0.7388 USDT |
0.7369 USDT |
| 2021-08-04 |
0.7350 USDT |
4,664,366.6580 XRP |
0.7137 USDT |
0.6955 USDT |
0.8038 USDT |
0.7323 USDT |
| 2021-08-03 |
0.7163 USDT |
699,023.8827 XRP |
0.7358 USDT |
0.7014 USDT |
0.7440 USDT |
0.7166 USDT |
| 2021-08-02 |
0.7571 USDT |
1,712,898.8399 XRP |
0.7248 USDT |
0.7162 USDT |
0.7724 USDT |
0.7437 USDT |
| 2021-08-01 |
0.7717 USDT |
3,513,571.1979 XRP |
0.7464 USDT |
0.7063 USDT |
0.7770 USDT |
0.7208 USDT |
| 2021-07-31 |
0.7482 USDT |
394,980.9783 XRP |
0.7526 USDT |
0.7372 USDT |
0.7574 USDT |
0.7543 USDT |
| 2021-07-30 |
0.7397 USDT |
616,266.8286 XRP |
0.7492 USDT |
0.7130 USDT |
0.7687 USDT |
0.7511 USDT |
| 2021-07-29 |
0.7121 USDT |
644,406.9780 XRP |
0.7350 USDT |
0.6980 USDT |
0.7500 USDT |
0.7500 USDT |
| 2021-07-28 |
0.7063 USDT |
1,840,285.5681 XRP |
0.6450 USDT |
0.6329 USDT |
0.7518 USDT |
0.7046 USDT |
| 2021-07-27 |
0.6317 USDT |
371,931.2754 XRP |
0.6234 USDT |
0.6147 USDT |
0.6513 USDT |
0.6413 USDT |
| 2021-07-26 |
0.6468 USDT |
8,381,994.4368 XRP |
0.6062 USDT |
0.6055 USDT |
0.6789 USDT |
0.6259 USDT |
| 2021-07-25 |
0.6004 USDT |
93,441.7069 XRP |
0.6086 USDT |
0.5915 USDT |
0.6110 USDT |
0.6060 USDT |
| 2021-07-24 |
0.6064 USDT |
161,172.4679 XRP |
0.6100 USDT |
0.6008 USDT |
0.6200 USDT |
0.6045 USDT |
| 2021-07-23 |
0.5884 USDT |
228,636.3659 XRP |
0.5928 USDT |
0.5764 USDT |
0.6079 USDT |
0.5981 USDT |
| 2021-07-22 |
0.5834 USDT |
490,001.1442 XRP |
0.5709 USDT |
0.5611 USDT |
0.6023 USDT |
0.5918 USDT |
| 2021-07-21 |
0.5614 USDT |
1,039,894.2212 XRP |
0.5292 USDT |
0.5203 USDT |
0.5836 USDT |
0.5697 USDT |
| 2021-07-20 |
0.5318 USDT |
680,736.7745 XRP |
0.5578 USDT |
0.5173 USDT |
0.5692 USDT |
0.5273 USDT |
| 2021-07-19 |
0.5650 USDT |
359,511.1525 XRP |
0.5867 USDT |
0.5535 USDT |
0.5884 USDT |
0.5585 USDT |
| 2021-07-18 |
0.5883 USDT |
174,303.4097 XRP |
0.5827 USDT |
0.5742 USDT |
0.6004 USDT |
0.5842 USDT |
| 2021-07-17 |
0.5781 USDT |
346,906.9032 XRP |
0.5892 USDT |
0.5604 USDT |
0.5969 USDT |
0.5822 USDT |
| 2021-07-16 |
0.6029 USDT |
380,712.4264 XRP |
0.5985 USDT |
0.5874 USDT |
0.6196 USDT |
0.5924 USDT |
| 2021-07-15 |
0.6065 USDT |
185,021.0820 XRP |
0.6217 USDT |
0.5882 USDT |
0.6257 USDT |
0.5999 USDT |
| 2021-07-14 |
0.6060 USDT |
372,542.2499 XRP |
0.6173 USDT |
0.5873 USDT |
0.6243 USDT |
0.6179 USDT |
| 2021-07-13 |
0.6186 USDT |
357,884.3301 XRP |
0.6274 USDT |
0.6097 USDT |
0.6425 USDT |
0.6210 USDT |
| 2021-07-12 |
0.6352 USDT |
640,994.6170 XRP |
0.6361 USDT |
0.6175 USDT |
0.6569 USDT |
0.6281 USDT |
| 2021-07-11 |
0.6311 USDT |
255,377.9200 XRP |
0.6244 USDT |
0.6173 USDT |
0.6446 USDT |
0.6345 USDT |
| 2021-07-10 |
0.6243 USDT |
483,909.8931 XRP |
0.6372 USDT |
0.6127 USDT |
0.6485 USDT |
0.6266 USDT |
| 2021-07-09 |
0.6276 USDT |
551,013.6848 XRP |
0.6210 USDT |
0.5956 USDT |
0.6445 USDT |
0.6405 USDT |
| 2021-07-08 |
0.6283 USDT |
374,970.2255 XRP |
0.6512 USDT |
0.6127 USDT |
0.6537 USDT |
0.6190 USDT |
| 2021-07-07 |
0.6655 USDT |
167,503.3557 XRP |
0.6637 USDT |
0.6560 USDT |
0.6730 USDT |
0.6569 USDT |
| 2021-07-06 |
0.6661 USDT |
554,641.3261 XRP |
0.6522 USDT |
0.6522 USDT |
0.6790 USDT |
0.6624 USDT |
| 2021-07-05 |
0.6701 USDT |
445,328.8984 XRP |
0.6945 USDT |
0.6473 USDT |
0.6961 USDT |
0.6644 USDT |
| 2021-07-04 |
0.6936 USDT |
137,080.5835 XRP |
0.6719 USDT |
0.6664 USDT |
0.7084 USDT |
0.6974 USDT |
| 2021-07-03 |
0.6689 USDT |
237,671.8359 XRP |
0.6563 USDT |
0.6448 USDT |
0.6829 USDT |
0.6690 USDT |
| 2021-07-02 |
0.6448 USDT |
357,027.4335 XRP |
0.6589 USDT |
0.6335 USDT |
0.6667 USDT |
0.6504 USDT |
| 2021-07-01 |
0.6598 USDT |
4,943,008.1193 XRP |
0.7058 USDT |
0.6457 USDT |
0.7058 USDT |
0.6627 USDT |
| 2021-06-30 |
0.6775 USDT |
1,167,068.7094 XRP |
0.7055 USDT |
0.6659 USDT |
0.7127 USDT |
0.6893 USDT |
| 2021-06-29 |
0.6859 USDT |
4,395,437.5847 XRP |
0.6460 USDT |
0.6459 USDT |
0.7338 USDT |
0.7023 USDT |
| 2021-06-28 |
0.6432 USDT |
398,551.8065 XRP |
0.6483 USDT |
0.6238 USDT |
0.6567 USDT |
0.6430 USDT |
| 2021-06-27 |
0.6170 USDT |
1,345,628.0494 XRP |
0.6153 USDT |
0.5975 USDT |
0.6421 USDT |
0.6376 USDT |
| 2021-06-26 |
0.6040 USDT |
997,719.7335 XRP |
0.6093 USDT |
0.5816 USDT |
0.6321 USDT |
0.6077 USDT |