Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-24 |
0.6478 USDT |
1,305,873.1203 XRP |
0.6387 USDT |
0.6169 USDT |
0.6912 USDT |
0.6714 USDT |
| 2021-06-23 |
0.6089 USDT |
1,864,960.3897 XRP |
0.5454 USDT |
0.5236 USDT |
0.6647 USDT |
0.6307 USDT |
| 2021-06-22 |
0.5678 USDT |
5,465,199.7188 XRP |
0.6079 USDT |
0.5093 USDT |
0.6486 USDT |
0.5598 USDT |
| 2021-06-21 |
0.6643 USDT |
5,230,167.1541 XRP |
0.7753 USDT |
0.6047 USDT |
0.7784 USDT |
0.6203 USDT |
| 2021-06-20 |
0.7314 USDT |
534,187.8418 XRP |
0.7541 USDT |
0.6982 USDT |
0.7824 USDT |
0.7723 USDT |
| 2021-06-19 |
0.7867 USDT |
342,002.3307 XRP |
0.7931 USDT |
0.7600 USDT |
0.8046 USDT |
0.7623 USDT |
| 2021-06-18 |
0.8022 USDT |
729,716.9099 XRP |
0.8414 USDT |
0.7732 USDT |
0.8440 USDT |
0.7956 USDT |
| 2021-06-17 |
0.8481 USDT |
651,493.4577 XRP |
0.8326 USDT |
0.8248 USDT |
0.8615 USDT |
0.8390 USDT |
| 2021-06-16 |
0.8405 USDT |
489,318.3024 XRP |
0.8664 USDT |
0.8270 USDT |
0.8728 USDT |
0.8306 USDT |
| 2021-06-15 |
0.8729 USDT |
266,584.3108 XRP |
0.8905 USDT |
0.8560 USDT |
0.9015 USDT |
0.8702 USDT |
| 2021-06-14 |
0.8930 USDT |
273,569.7537 XRP |
0.8839 USDT |
0.8641 USDT |
0.9295 USDT |
0.8891 USDT |
| 2021-06-13 |
0.8567 USDT |
216,686.8568 XRP |
0.8299 USDT |
0.8193 USDT |
0.8878 USDT |
0.8846 USDT |
| 2021-06-12 |
0.8215 USDT |
282,681.1453 XRP |
0.8460 USDT |
0.8065 USDT |
0.8460 USDT |
0.8324 USDT |
| 2021-06-11 |
0.8595 USDT |
206,741.4816 XRP |
0.8696 USDT |
0.8354 USDT |
0.8776 USDT |
0.8456 USDT |
| 2021-06-10 |
0.8761 USDT |
507,153.1018 XRP |
0.9200 USDT |
0.8531 USDT |
0.9273 USDT |
0.8746 USDT |
| 2021-06-09 |
0.8811 USDT |
1,038,322.3339 XRP |
0.8739 USDT |
0.8320 USDT |
0.9044 USDT |
0.8982 USDT |
| 2021-06-08 |
0.8180 USDT |
2,033,429.2655 XRP |
0.8609 USDT |
0.7863 USDT |
0.8846 USDT |
0.8742 USDT |
| 2021-06-07 |
0.9308 USDT |
533,437.3935 XRP |
0.9508 USDT |
0.8400 USDT |
0.9749 USDT |
0.8715 USDT |
| 2021-06-06 |
0.9323 USDT |
157,284.8192 XRP |
0.9223 USDT |
0.9188 USDT |
0.9475 USDT |
0.9413 USDT |
| 2021-06-05 |
0.9360 USDT |
4,744,038.7924 XRP |
0.9677 USDT |
0.8945 USDT |
1.0353 USDT |
0.9196 USDT |
| 2021-06-04 |
0.9582 USDT |
1,985,501.2488 XRP |
1.0393 USDT |
0.9178 USDT |
1.0409 USDT |
0.9841 USDT |
| 2021-06-03 |
1.0423 USDT |
269,944.4638 XRP |
1.0224 USDT |
1.0077 USDT |
1.0781 USDT |
1.0443 USDT |
| 2021-06-02 |
1.0193 USDT |
405,233.7823 XRP |
1.0166 USDT |
0.9817 USDT |
1.0476 USDT |
1.0266 USDT |
| 2021-06-01 |
1.0210 USDT |
715,348.3946 XRP |
1.0360 USDT |
0.9755 USDT |
1.0968 USDT |
1.0083 USDT |
| 2021-05-31 |
0.9778 USDT |
839,188.8989 XRP |
0.9052 USDT |
0.8801 USDT |
1.0305 USDT |
1.0096 USDT |
| 2021-05-30 |
0.8653 USDT |
554,070.4235 XRP |
0.8321 USDT |
0.7989 USDT |
0.9318 USDT |
0.9056 USDT |
| 2021-05-29 |
0.8572 USDT |
2,107,678.6872 XRP |
0.8966 USDT |
0.7943 USDT |
0.9389 USDT |
0.8178 USDT |
| 2021-05-28 |
0.8994 USDT |
1,353,113.5477 XRP |
0.9723 USDT |
0.8465 USDT |
0.9837 USDT |
0.8945 USDT |
| 2021-05-27 |
0.9948 USDT |
1,380,740.2849 XRP |
1.0319 USDT |
0.9337 USDT |
1.0409 USDT |
0.9743 USDT |
| 2021-05-26 |
1.0112 USDT |
1,194,367.2094 XRP |
0.9740 USDT |
0.9477 USDT |
1.0641 USDT |
1.0297 USDT |
| 2021-05-25 |
0.9673 USDT |
3,054,586.1839 XRP |
0.9878 USDT |
0.8806 USDT |
1.0558 USDT |
0.9685 USDT |
| 2021-05-24 |
0.8399 USDT |
5,800,420.1744 XRP |
0.7914 USDT |
0.7558 USDT |
0.9480 USDT |
0.9222 USDT |
| 2021-05-23 |
0.7255 USDT |
14,531,458.0543 XRP |
0.9019 USDT |
0.6510 USDT |
0.9641 USDT |
0.7915 USDT |
| 2021-05-22 |
0.9059 USDT |
3,159,210.5252 XRP |
1.0048 USDT |
0.8189 USDT |
1.0149 USDT |
0.9189 USDT |
| 2021-05-21 |
1.0236 USDT |
15,030,364.4312 XRP |
1.1789 USDT |
0.8688 USDT |
1.2161 USDT |
0.9969 USDT |
| 2021-05-20 |
1.1633 USDT |
6,760,722.5576 XRP |
1.0614 USDT |
0.9052 USDT |
1.2639 USDT |
1.1884 USDT |
| 2021-05-19 |
1.2066 USDT |
12,759,555.6154 XRP |
1.5897 USDT |
0.8500 USDT |
1.6387 USDT |
1.0962 USDT |
| 2021-05-18 |
1.6011 USDT |
1,153,489.8921 XRP |
1.4980 USDT |
1.4754 USDT |
1.7033 USDT |
1.5923 USDT |
| 2021-05-17 |
1.4454 USDT |
1,952,300.9625 XRP |
1.4470 USDT |
1.3267 USDT |
1.5573 USDT |
1.4712 USDT |
| 2021-05-16 |
1.4648 USDT |
2,958,281.4209 XRP |
1.4960 USDT |
1.3429 USDT |
1.6102 USDT |
1.4565 USDT |
| 2021-05-15 |
1.4387 USDT |
2,059,180.2634 XRP |
1.3995 USDT |
1.3230 USDT |
1.5771 USDT |
1.5090 USDT |
| 2021-05-14 |
1.3789 USDT |
1,296,936.7319 XRP |
1.3630 USDT |
1.3237 USDT |
1.4416 USDT |
1.3835 USDT |
| 2021-05-13 |
1.3221 USDT |
6,093,021.6216 XRP |
1.2651 USDT |
1.2000 USDT |
1.3871 USDT |
1.3359 USDT |
| 2021-05-12 |
1.4343 USDT |
2,365,031.3597 XRP |
1.4779 USDT |
1.3100 USDT |
1.5450 USDT |
1.3203 USDT |
| 2021-05-11 |
1.4229 USDT |
1,204,680.0110 XRP |
1.3901 USDT |
1.3553 USDT |
1.4852 USDT |
1.4604 USDT |
| 2021-05-10 |
1.4279 USDT |
3,205,628.8160 XRP |
1.5361 USDT |
1.2300 USDT |
1.6230 USDT |
1.3918 USDT |
| 2021-05-09 |
1.5002 USDT |
1,085,276.0020 XRP |
1.5638 USDT |
1.4343 USDT |
1.5969 USDT |
1.5348 USDT |
| 2021-05-08 |
1.5852 USDT |
400,108.6725 XRP |
1.5755 USDT |
1.5420 USDT |
1.6258 USDT |
1.5764 USDT |
| 2021-05-07 |
1.5980 USDT |
1,231,181.6898 XRP |
1.5992 USDT |
1.5068 USDT |
1.6904 USDT |
1.5674 USDT |
| 2021-05-06 |
1.6476 USDT |
1,405,846.8487 XRP |
1.6150 USDT |
1.5137 USDT |
1.7586 USDT |
1.6062 USDT |