Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-14 |
0.7750 USDT |
1,287,447.6851 XRP |
0.7688 USDT |
0.7521 USDT |
0.7898 USDT |
0.7743 USDT |
| 2022-01-13 |
0.7876 USDT |
690,395.8729 XRP |
0.8005 USDT |
0.7611 USDT |
0.8005 USDT |
0.7703 USDT |
| 2022-01-12 |
0.7830 USDT |
2,072,112.2488 XRP |
0.7710 USDT |
0.7575 USDT |
0.8072 USDT |
0.7999 USDT |
| 2022-01-11 |
0.7528 USDT |
2,052,260.3152 XRP |
0.7405 USDT |
0.7313 USDT |
0.7765 USDT |
0.7720 USDT |
| 2022-01-10 |
0.7268 USDT |
2,148,548.7238 XRP |
0.7538 USDT |
0.6954 USDT |
0.7581 USDT |
0.7380 USDT |
| 2022-01-09 |
0.7518 USDT |
695,690.0065 XRP |
0.7452 USDT |
0.7389 USDT |
0.7664 USDT |
0.7628 USDT |
| 2022-01-08 |
0.7552 USDT |
1,274,207.8182 XRP |
0.7643 USDT |
0.7231 USDT |
0.7762 USDT |
0.7505 USDT |
| 2022-01-07 |
0.7555 USDT |
2,653,741.8721 XRP |
0.7794 USDT |
0.7294 USDT |
0.7798 USDT |
0.7641 USDT |
| 2022-01-06 |
0.7632 USDT |
1,400,252.4347 XRP |
0.7706 USDT |
0.7393 USDT |
0.7903 USDT |
0.7834 USDT |
| 2022-01-05 |
0.7778 USDT |
2,235,632.8454 XRP |
0.8233 USDT |
0.7091 USDT |
0.8372 USDT |
0.7637 USDT |
| 2022-01-04 |
0.8240 USDT |
1,018,965.0276 XRP |
0.8332 USDT |
0.8154 USDT |
0.8450 USDT |
0.8280 USDT |
| 2022-01-03 |
0.8391 USDT |
514,260.2536 XRP |
0.8589 USDT |
0.8220 USDT |
0.8589 USDT |
0.8301 USDT |
| 2022-01-02 |
0.8542 USDT |
374,459.7453 XRP |
0.8477 USDT |
0.8379 USDT |
0.8646 USDT |
0.8556 USDT |
| 2022-01-01 |
0.8439 USDT |
305,154.1732 XRP |
0.8324 USDT |
0.8318 USDT |
0.8556 USDT |
0.8474 USDT |
| 2021-12-31 |
0.8350 USDT |
980,715.0920 XRP |
0.8390 USDT |
0.8037 USDT |
0.8531 USDT |
0.8292 USDT |
| 2021-12-30 |
0.8405 USDT |
1,797,374.6959 XRP |
0.8168 USDT |
0.8031 USDT |
0.8591 USDT |
0.8388 USDT |
| 2021-12-29 |
0.8332 USDT |
936,628.1538 XRP |
0.8541 USDT |
0.8108 USDT |
0.8639 USDT |
0.8108 USDT |
| 2021-12-28 |
0.8807 USDT |
638,643.9404 XRP |
0.9230 USDT |
0.8476 USDT |
0.9251 USDT |
0.8590 USDT |
| 2021-12-27 |
0.9311 USDT |
327,272.1221 XRP |
0.9215 USDT |
0.9145 USDT |
0.9553 USDT |
0.9321 USDT |
| 2021-12-26 |
0.9174 USDT |
420,761.5152 XRP |
0.9227 USDT |
0.9061 USDT |
0.9328 USDT |
0.9188 USDT |
| 2021-12-25 |
0.9205 USDT |
477,551.5423 XRP |
0.9103 USDT |
0.8999 USDT |
0.9333 USDT |
0.9300 USDT |
| 2021-12-24 |
0.9525 USDT |
2,292,583.1027 XRP |
0.9945 USDT |
0.9002 USDT |
0.9947 USDT |
0.9128 USDT |
| 2021-12-23 |
0.9864 USDT |
3,761,985.6278 XRP |
0.9550 USDT |
0.9401 USDT |
1.0197 USDT |
0.9936 USDT |
| 2021-12-22 |
0.9533 USDT |
1,634,154.3333 XRP |
0.9529 USDT |
0.9246 USDT |
0.9731 USDT |
0.9530 USDT |
| 2021-12-21 |
0.8973 USDT |
1,714,808.1085 XRP |
0.8828 USDT |
0.8535 USDT |
0.9609 USDT |
0.9573 USDT |
| 2021-12-20 |
0.8705 USDT |
1,214,201.3845 XRP |
0.8334 USDT |
0.8260 USDT |
0.9140 USDT |
0.8762 USDT |
| 2021-12-19 |
0.8328 USDT |
363,315.9935 XRP |
0.8260 USDT |
0.8211 USDT |
0.8437 USDT |
0.8368 USDT |
| 2021-12-18 |
0.8236 USDT |
1,014,221.4064 XRP |
0.7977 USDT |
0.7914 USDT |
0.8337 USDT |
0.8297 USDT |
| 2021-12-17 |
0.8079 USDT |
566,985.0700 XRP |
0.8053 USDT |
0.7747 USDT |
0.8315 USDT |
0.8012 USDT |
| 2021-12-16 |
0.8265 USDT |
338,449.3384 XRP |
0.8265 USDT |
0.8087 USDT |
0.8349 USDT |
0.8140 USDT |
| 2021-12-15 |
0.8112 USDT |
861,094.7627 XRP |
0.8103 USDT |
0.7792 USDT |
0.8372 USDT |
0.8300 USDT |
| 2021-12-14 |
0.8011 USDT |
810,765.3400 XRP |
0.7789 USDT |
0.7727 USDT |
0.8215 USDT |
0.8119 USDT |
| 2021-12-13 |
0.8012 USDT |
1,069,354.6811 XRP |
0.8391 USDT |
0.7621 USDT |
0.8428 USDT |
0.7855 USDT |
| 2021-12-12 |
0.8286 USDT |
336,404.6124 XRP |
0.8392 USDT |
0.8096 USDT |
0.8557 USDT |
0.8429 USDT |
| 2021-12-11 |
0.8207 USDT |
810,049.7630 XRP |
0.8008 USDT |
0.7864 USDT |
0.8441 USDT |
0.8313 USDT |
| 2021-12-10 |
0.8412 USDT |
1,623,370.9432 XRP |
0.8601 USDT |
0.8101 USDT |
0.8820 USDT |
0.8320 USDT |
| 2021-12-09 |
0.8817 USDT |
1,634,484.0750 XRP |
0.8630 USDT |
0.8328 USDT |
0.9379 USDT |
0.8794 USDT |
| 2021-12-08 |
0.8402 USDT |
900,440.7697 XRP |
0.8119 USDT |
0.8045 USDT |
0.8839 USDT |
0.8612 USDT |
| 2021-12-07 |
0.8281 USDT |
532,155.6767 XRP |
0.8263 USDT |
0.8034 USDT |
0.8445 USDT |
0.8121 USDT |
| 2021-12-06 |
0.7820 USDT |
1,129,216.0241 XRP |
0.8042 USDT |
0.7494 USDT |
0.8303 USDT |
0.8266 USDT |
| 2021-12-05 |
0.8069 USDT |
1,221,721.5089 XRP |
0.8482 USDT |
0.7708 USDT |
0.8615 USDT |
0.7989 USDT |
| 2021-12-04 |
0.7798 USDT |
8,281,746.6335 XRP |
0.9223 USDT |
0.5912 USDT |
0.9234 USDT |
0.8530 USDT |
| 2021-12-03 |
0.9414 USDT |
509,363.8586 XRP |
0.9705 USDT |
0.8932 USDT |
0.9830 USDT |
0.9264 USDT |
| 2021-12-02 |
0.9732 USDT |
527,689.4633 XRP |
0.9898 USDT |
0.9559 USDT |
0.9898 USDT |
0.9785 USDT |
| 2021-12-01 |
1.0049 USDT |
1,221,618.5497 XRP |
0.9984 USDT |
0.9805 USDT |
1.0169 USDT |
0.9906 USDT |
| 2021-11-30 |
0.9973 USDT |
540,500.7609 XRP |
0.9921 USDT |
0.9708 USDT |
1.0296 USDT |
1.0060 USDT |
| 2021-11-29 |
0.9821 USDT |
746,504.7253 XRP |
0.9699 USDT |
0.9646 USDT |
1.0013 USDT |
0.9897 USDT |
| 2021-11-28 |
0.9173 USDT |
1,063,214.8629 XRP |
0.9432 USDT |
0.8846 USDT |
0.9658 USDT |
0.9653 USDT |
| 2021-11-27 |
0.9502 USDT |
701,718.5493 XRP |
0.9388 USDT |
0.9345 USDT |
0.9650 USDT |
0.9478 USDT |
| 2021-11-26 |
0.9444 USDT |
4,285,866.5557 XRP |
1.0434 USDT |
0.8958 USDT |
1.0462 USDT |
0.9524 USDT |