Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-04 |
0.4599 USDT |
906,097.3160 XRP |
0.4469 USDT |
0.4349 USDT |
0.4929 USDT |
0.4717 USDT |
| 2021-03-03 |
0.4487 USDT |
343,039.5458 XRP |
0.4353 USDT |
0.4311 USDT |
0.4675 USDT |
0.4508 USDT |
| 2021-03-02 |
0.4392 USDT |
1,276,321.7717 XRP |
0.4465 USDT |
0.4238 USDT |
0.4540 USDT |
0.4354 USDT |
| 2021-03-01 |
0.4303 USDT |
1,105,597.5598 XRP |
0.4170 USDT |
0.4152 USDT |
0.4502 USDT |
0.4367 USDT |
| 2021-02-28 |
0.4152 USDT |
586,997.8800 XRP |
0.4326 USDT |
0.3947 USDT |
0.4377 USDT |
0.4114 USDT |
| 2021-02-27 |
0.4438 USDT |
393,616.2741 XRP |
0.4276 USDT |
0.4273 USDT |
0.4576 USDT |
0.4404 USDT |
| 2021-02-26 |
0.4302 USDT |
795,996.5642 XRP |
0.4346 USDT |
0.4135 USDT |
0.4496 USDT |
0.4253 USDT |
| 2021-02-25 |
0.4566 USDT |
950,039.4654 XRP |
0.4691 USDT |
0.4254 USDT |
0.4813 USDT |
0.4346 USDT |
| 2021-02-24 |
0.4761 USDT |
1,032,622.6926 XRP |
0.4770 USDT |
0.4523 USDT |
0.4995 USDT |
0.4686 USDT |
| 2021-02-23 |
0.4678 USDT |
7,712,388.8290 XRP |
0.5669 USDT |
0.3702 USDT |
0.5702 USDT |
0.4724 USDT |
| 2021-02-22 |
0.5688 USDT |
9,853,773.2683 XRP |
0.5448 USDT |
0.5000 USDT |
0.6484 USDT |
0.5664 USDT |
| 2021-02-21 |
0.5371 USDT |
1,134,831.8526 XRP |
0.5119 USDT |
0.5050 USDT |
0.5583 USDT |
0.5449 USDT |
| 2021-02-20 |
0.5121 USDT |
1,649,412.7110 XRP |
0.5650 USDT |
0.4729 USDT |
0.5810 USDT |
0.5155 USDT |
| 2021-02-19 |
0.5520 USDT |
837,632.6128 XRP |
0.5344 USDT |
0.5149 USDT |
0.5800 USDT |
0.5633 USDT |
| 2021-02-18 |
0.5394 USDT |
470,088.1324 XRP |
0.5356 USDT |
0.5205 USDT |
0.5582 USDT |
0.5311 USDT |
| 2021-02-17 |
0.5302 USDT |
1,154,709.0319 XRP |
0.5212 USDT |
0.4940 USDT |
0.5564 USDT |
0.5340 USDT |
| 2021-02-16 |
0.5325 USDT |
1,829,715.2217 XRP |
0.5484 USDT |
0.4833 USDT |
0.5795 USDT |
0.5196 USDT |
| 2021-02-15 |
0.5599 USDT |
3,492,835.0568 XRP |
0.5954 USDT |
0.5094 USDT |
0.6047 USDT |
0.5499 USDT |
| 2021-02-14 |
0.6020 USDT |
1,211,569.9987 XRP |
0.6354 USDT |
0.5625 USDT |
0.6373 USDT |
0.5919 USDT |
| 2021-02-13 |
0.6040 USDT |
2,280,497.9224 XRP |
0.6136 USDT |
0.5415 USDT |
0.6423 USDT |
0.6319 USDT |
| 2021-02-12 |
0.5778 USDT |
1,634,109.7343 XRP |
0.5296 USDT |
0.5198 USDT |
0.6187 USDT |
0.6112 USDT |
| 2021-02-11 |
0.5180 USDT |
2,014,178.0308 XRP |
0.5052 USDT |
0.5014 USDT |
0.5331 USDT |
0.5281 USDT |
| 2021-02-10 |
0.4951 USDT |
3,841,238.8828 XRP |
0.4772 USDT |
0.4456 USDT |
0.5400 USDT |
0.5045 USDT |
| 2021-02-09 |
0.4657 USDT |
800,631.9818 XRP |
0.4513 USDT |
0.4501 USDT |
0.4900 USDT |
0.4777 USDT |
| 2021-02-08 |
0.4399 USDT |
776,993.3664 XRP |
0.4188 USDT |
0.4136 USDT |
0.4684 USDT |
0.4505 USDT |
| 2021-02-07 |
0.4150 USDT |
1,295,579.8659 XRP |
0.4431 USDT |
0.3928 USDT |
0.4506 USDT |
0.4190 USDT |
| 2021-02-06 |
0.4397 USDT |
306,308.8275 XRP |
0.4553 USDT |
0.4274 USDT |
0.4553 USDT |
0.4430 USDT |
| 2021-02-05 |
0.4466 USDT |
591,439.4731 XRP |
0.4475 USDT |
0.4236 USDT |
0.4706 USDT |
0.4525 USDT |
| 2021-02-04 |
0.4189 USDT |
1,331,822.4257 XRP |
0.3973 USDT |
0.3799 USDT |
0.4803 USDT |
0.4449 USDT |
| 2021-02-03 |
0.3917 USDT |
636,522.1765 XRP |
0.3734 USDT |
0.3723 USDT |
0.4171 USDT |
0.3976 USDT |
| 2021-02-02 |
0.3764 USDT |
2,517,183.3248 XRP |
0.3741 USDT |
0.3420 USDT |
0.4112 USDT |
0.3724 USDT |
| 2021-02-01 |
0.5371 USDT |
7,243,703.0208 XRP |
0.4865 USDT |
0.3611 USDT |
0.7539 USDT |
0.3721 USDT |
| 2021-01-31 |
0.4571 USDT |
3,130,907.9501 XRP |
0.4444 USDT |
0.3880 USDT |
0.5106 USDT |
0.4951 USDT |
| 2021-01-30 |
0.3954 USDT |
3,459,320.4052 XRP |
0.2839 USDT |
0.2787 USDT |
0.5156 USDT |
0.4439 USDT |
| 2021-01-29 |
0.2878 USDT |
963,919.8084 XRP |
0.2648 USDT |
0.2603 USDT |
0.3150 USDT |
0.2828 USDT |
| 2021-01-28 |
0.2596 USDT |
159,997.8624 XRP |
0.2515 USDT |
0.2480 USDT |
0.2691 USDT |
0.2640 USDT |
| 2021-01-27 |
0.2613 USDT |
217,957.7842 XRP |
0.2672 USDT |
0.2447 USDT |
0.2684 USDT |
0.2504 USDT |
| 2021-01-26 |
0.2661 USDT |
97,704.2443 XRP |
0.2665 USDT |
0.2591 USDT |
0.2708 USDT |
0.2680 USDT |
| 2021-01-25 |
0.2768 USDT |
269,610.2773 XRP |
0.2746 USDT |
0.2676 USDT |
0.2826 USDT |
0.2676 USDT |
| 2021-01-24 |
0.2734 USDT |
25,173.5122 XRP |
0.2713 USDT |
0.2690 USDT |
0.2777 USDT |
0.2734 USDT |
| 2021-01-23 |
0.2724 USDT |
508,497.8355 XRP |
0.2714 USDT |
0.2670 USDT |
0.2810 USDT |
0.2714 USDT |
| 2021-01-22 |
0.2544 USDT |
567,059.1473 XRP |
0.2674 USDT |
0.2408 USDT |
0.2778 USDT |
0.2731 USDT |
| 2021-01-21 |
0.2784 USDT |
527,522.6740 XRP |
0.2963 USDT |
0.2608 USDT |
0.3070 USDT |
0.2685 USDT |
| 2021-01-20 |
0.2961 USDT |
613,115.8517 XRP |
0.2942 USDT |
0.2809 USDT |
0.3103 USDT |
0.2951 USDT |
| 2021-01-19 |
0.3018 USDT |
352,548.6930 XRP |
0.2855 USDT |
0.2845 USDT |
0.3282 USDT |
0.2950 USDT |
| 2021-01-18 |
0.2762 USDT |
415,031.3770 XRP |
0.2766 USDT |
0.2715 USDT |
0.2882 USDT |
0.2859 USDT |
| 2021-01-17 |
0.2765 USDT |
99,106.0293 XRP |
0.2782 USDT |
0.2700 USDT |
0.2851 USDT |
0.2773 USDT |
| 2021-01-16 |
0.2854 USDT |
176,649.9440 XRP |
0.2796 USDT |
0.2761 USDT |
0.2956 USDT |
0.2800 USDT |
| 2021-01-15 |
0.2836 USDT |
234,701.0989 XRP |
0.2979 USDT |
0.2634 USDT |
0.3022 USDT |
0.2787 USDT |
| 2021-01-14 |
0.2952 USDT |
335,169.8870 XRP |
0.3079 USDT |
0.2844 USDT |
0.3080 USDT |
0.2960 USDT |