Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-01 |
0.5069 USDT |
587,208.4571 XRP |
0.5165 USDT |
0.5021 USDT |
0.5165 USDT |
0.5078 USDT |
| 2023-05-31 |
0.5134 USDT |
1,441,504.8756 XRP |
0.5194 USDT |
0.5011 USDT |
0.5276 USDT |
0.5169 USDT |
| 2023-05-30 |
0.5120 USDT |
2,888,849.1993 XRP |
0.4953 USDT |
0.4900 USDT |
0.5294 USDT |
0.5230 USDT |
| 2023-05-29 |
0.4822 USDT |
685,314.7580 XRP |
0.4825 USDT |
0.4762 USDT |
0.4940 USDT |
0.4895 USDT |
| 2023-05-28 |
0.4762 USDT |
294,683.9059 XRP |
0.4713 USDT |
0.4702 USDT |
0.4861 USDT |
0.4844 USDT |
| 2023-05-27 |
0.4723 USDT |
427,276.9100 XRP |
0.4681 USDT |
0.4659 USDT |
0.4789 USDT |
0.4716 USDT |
| 2023-05-26 |
0.4635 USDT |
807,526.9328 XRP |
0.4537 USDT |
0.4528 USDT |
0.4693 USDT |
0.4669 USDT |
| 2023-05-25 |
0.4504 USDT |
457,839.4528 XRP |
0.4528 USDT |
0.4435 USDT |
0.4550 USDT |
0.4529 USDT |
| 2023-05-24 |
0.4528 USDT |
693,417.6453 XRP |
0.4644 USDT |
0.4457 USDT |
0.4645 USDT |
0.4523 USDT |
| 2023-05-23 |
0.4621 USDT |
561,612.0278 XRP |
0.4608 USDT |
0.4589 USDT |
0.4671 USDT |
0.4648 USDT |
| 2023-05-22 |
0.4585 USDT |
1,111,060.5337 XRP |
0.4577 USDT |
0.4497 USDT |
0.4680 USDT |
0.4607 USDT |
| 2023-05-21 |
0.4617 USDT |
455,287.3498 XRP |
0.4682 USDT |
0.4552 USDT |
0.4706 USDT |
0.4592 USDT |
| 2023-05-20 |
0.4664 USDT |
225,873.0011 XRP |
0.4674 USDT |
0.4622 USDT |
0.4715 USDT |
0.4692 USDT |
| 2023-05-19 |
0.4664 USDT |
809,611.1148 XRP |
0.4603 USDT |
0.4578 USDT |
0.4756 USDT |
0.4679 USDT |
| 2023-05-18 |
0.4593 USDT |
871,758.9034 XRP |
0.4474 USDT |
0.4430 USDT |
0.4721 USDT |
0.4637 USDT |
| 2023-05-17 |
0.4472 USDT |
1,325,323.9539 XRP |
0.4432 USDT |
0.4385 USDT |
0.4611 USDT |
0.4488 USDT |
| 2023-05-16 |
0.4228 USDT |
338,784.0331 XRP |
0.4280 USDT |
0.4187 USDT |
0.4280 USDT |
0.4258 USDT |
| 2023-05-15 |
0.4266 USDT |
483,268.6469 XRP |
0.4252 USDT |
0.4216 USDT |
0.4300 USDT |
0.4271 USDT |
| 2023-05-14 |
0.4271 USDT |
269,536.7118 XRP |
0.4236 USDT |
0.4211 USDT |
0.4316 USDT |
0.4255 USDT |
| 2023-05-13 |
0.4255 USDT |
216,985.5343 XRP |
0.4302 USDT |
0.4233 USDT |
0.4302 USDT |
0.4248 USDT |
| 2023-05-12 |
0.4301 USDT |
963,954.1666 XRP |
0.4211 USDT |
0.4161 USDT |
0.4439 USDT |
0.4298 USDT |
| 2023-05-11 |
0.4203 USDT |
613,508.5731 XRP |
0.4293 USDT |
0.4116 USDT |
0.4293 USDT |
0.4194 USDT |
| 2023-05-10 |
0.4237 USDT |
983,873.0638 XRP |
0.4277 USDT |
0.4119 USDT |
0.4335 USDT |
0.4309 USDT |
| 2023-05-09 |
0.4249 USDT |
714,992.0692 XRP |
0.4277 USDT |
0.4207 USDT |
0.4301 USDT |
0.4293 USDT |
| 2023-05-08 |
0.4254 USDT |
1,686,342.2601 XRP |
0.4478 USDT |
0.4100 USDT |
0.4508 USDT |
0.4248 USDT |
| 2023-05-07 |
0.4567 USDT |
272,547.7551 XRP |
0.4583 USDT |
0.4535 USDT |
0.4598 USDT |
0.4545 USDT |
| 2023-05-06 |
0.4629 USDT |
415,304.8507 XRP |
0.4659 USDT |
0.4516 USDT |
0.4694 USDT |
0.4562 USDT |
| 2023-05-05 |
0.4631 USDT |
754,368.2046 XRP |
0.4605 USDT |
0.4549 USDT |
0.4700 USDT |
0.4674 USDT |
| 2023-05-04 |
0.4596 USDT |
123,921.9847 XRP |
0.4633 USDT |
0.4550 USDT |
0.4649 USDT |
0.4594 USDT |
| 2023-05-03 |
0.4569 USDT |
247,721.8430 XRP |
0.4644 USDT |
0.4506 USDT |
0.4653 USDT |
0.4647 USDT |
| 2023-05-02 |
0.4625 USDT |
469,707.4335 XRP |
0.4638 USDT |
0.4582 USDT |
0.4660 USDT |
0.4648 USDT |
| 2023-05-01 |
0.4622 USDT |
352,418.5887 XRP |
0.4699 USDT |
0.4549 USDT |
0.4723 USDT |
0.4648 USDT |
| 2023-04-30 |
0.4759 USDT |
118,211.5756 XRP |
0.4769 USDT |
0.4693 USDT |
0.4817 USDT |
0.4738 USDT |
| 2023-04-29 |
0.4805 USDT |
486,251.2203 XRP |
0.4796 USDT |
0.4711 USDT |
0.4868 USDT |
0.4773 USDT |
| 2023-04-28 |
0.4711 USDT |
433,400.0835 XRP |
0.4665 USDT |
0.4637 USDT |
0.4825 USDT |
0.4769 USDT |
| 2023-04-27 |
0.4619 USDT |
307,086.8515 XRP |
0.4611 USDT |
0.4562 USDT |
0.4697 USDT |
0.4672 USDT |
| 2023-04-26 |
0.4590 USDT |
1,153,467.7656 XRP |
0.4692 USDT |
0.4327 USDT |
0.4822 USDT |
0.4544 USDT |
| 2023-04-25 |
0.4581 USDT |
490,983.8975 XRP |
0.4608 USDT |
0.4511 USDT |
0.4638 USDT |
0.4632 USDT |
| 2023-04-24 |
0.4648 USDT |
682,635.7125 XRP |
0.4647 USDT |
0.4474 USDT |
0.4857 USDT |
0.4629 USDT |
| 2023-04-23 |
0.4638 USDT |
668,317.4192 XRP |
0.4707 USDT |
0.4532 USDT |
0.4718 USDT |
0.4628 USDT |
| 2023-04-22 |
0.4618 USDT |
672,810.7266 XRP |
0.4508 USDT |
0.4467 USDT |
0.4756 USDT |
0.4725 USDT |
| 2023-04-21 |
0.4600 USDT |
1,233,899.7536 XRP |
0.4756 USDT |
0.4407 USDT |
0.4788 USDT |
0.4455 USDT |
| 2023-04-20 |
0.4820 USDT |
905,359.3594 XRP |
0.4909 USDT |
0.4652 USDT |
0.4989 USDT |
0.4731 USDT |
| 2023-04-19 |
0.4958 USDT |
2,575,101.0254 XRP |
0.5344 USDT |
0.4700 USDT |
0.5344 USDT |
0.4907 USDT |
| 2023-04-18 |
0.5173 USDT |
500,891.0724 XRP |
0.5114 USDT |
0.5089 USDT |
0.5262 USDT |
0.5221 USDT |
| 2023-04-17 |
0.5129 USDT |
556,535.4575 XRP |
0.5209 USDT |
0.5068 USDT |
0.5209 USDT |
0.5102 USDT |
| 2023-04-16 |
0.5202 USDT |
267,542.4013 XRP |
0.5193 USDT |
0.5156 USDT |
0.5242 USDT |
0.5199 USDT |
| 2023-04-15 |
0.5202 USDT |
418,935.0023 XRP |
0.5227 USDT |
0.5167 USDT |
0.5260 USDT |
0.5207 USDT |
| 2023-04-14 |
0.5254 USDT |
1,316,409.4284 XRP |
0.5120 USDT |
0.5112 USDT |
0.5460 USDT |
0.5251 USDT |
| 2023-04-13 |
0.5089 USDT |
477,302.5935 XRP |
0.5049 USDT |
0.5022 USDT |
0.5151 USDT |
0.5127 USDT |