Crypto exchange Bitfinex

Market XRP (XRP) / Tether (USDT)

Identifier on Bitfinex: tXRPUST
12...272829
Date Price Volume Open Low High Close
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
2021-01-13 0.2932 USDT 129,860.3970 XRP 0.2893 USDT 0.2847 USDT 0.3086 USDT 0.3058 USDT
2021-01-12 0.2914 USDT 166,410.5295 XRP 0.2889 USDT 0.2785 USDT 0.3084 USDT 0.2918 USDT
2021-01-11 0.2712 USDT 2,475,721.8483 XRP 0.3148 USDT 0.2543 USDT 0.3151 USDT 0.2877 USDT
2021-01-10 0.3229 USDT 1,186,554.3089 XRP 0.3245 USDT 0.2885 USDT 0.3670 USDT 0.3150 USDT
2021-01-09 0.3248 USDT 695,378.7896 XRP 0.3216 USDT 0.3076 USDT 0.3390 USDT 0.3243 USDT
2021-01-08 0.3195 USDT 1,619,073.6097 XRP 0.3242 USDT 0.2852 USDT 0.3453 USDT 0.3200 USDT
2021-01-07 0.3049 USDT 7,038,713.3756 XRP 0.2477 USDT 0.2461 USDT 0.3682 USDT 0.3237 USDT
2021-01-06 0.2460 USDT 3,139,026.8380 XRP 0.2255 USDT 0.2216 USDT 0.2737 USDT 0.2501 USDT
2021-01-05 0.2294 USDT 860,279.3374 XRP 0.2368 USDT 0.2180 USDT 0.2419 USDT 0.2255 USDT
2021-01-04 0.2343 USDT 2,020,649.2380 XRP 0.2254 USDT 0.2147 USDT 0.2600 USDT 0.2361 USDT
2021-01-03 0.2233 USDT 1,379,463.6230 XRP 0.2187 USDT 0.2157 USDT 0.2365 USDT 0.2238 USDT
2021-01-02 0.2230 USDT 1,148,773.4396 XRP 0.2367 USDT 0.2127 USDT 0.2380 USDT 0.2208 USDT
2021-01-01 0.2345 USDT 1,562,683.8080 XRP 0.2198 USDT 0.2166 USDT 0.2500 USDT 0.2375 USDT
2020-12-31 0.2178 USDT 2,027,381.4059 XRP 0.2113 USDT 0.2060 USDT 0.2287 USDT 0.2193 USDT
2020-12-30 0.2120 USDT 4,962,178.6904 XRP 0.2206 USDT 0.1925 USDT 0.2359 USDT 0.2116 USDT
2020-12-29 0.2196 USDT 20,034,672.5754 XRP 0.2435 USDT 0.1740 USDT 0.2515 USDT 0.2214 USDT
2020-12-28 0.2621 USDT 4,207,890.4482 XRP 0.2822 USDT 0.2347 USDT 0.3079 USDT 0.2482 USDT
2020-12-27 0.2940 USDT 1,960,805.9099 XRP 0.2947 USDT 0.2684 USDT 0.3098 USDT 0.2830 USDT
2020-12-26 0.3054 USDT 1,612,720.0794 XRP 0.3197 USDT 0.2852 USDT 0.3262 USDT 0.2949 USDT
2020-12-25 0.3319 USDT 4,743,642.2822 XRP 0.3396 USDT 0.2821 USDT 0.3839 USDT 0.3190 USDT
2020-12-24 0.2890 USDT 4,202,853.9832 XRP 0.2606 USDT 0.2408 USDT 0.3781 USDT 0.3391 USDT
2020-12-23 0.3123 USDT 6,244,751.4356 XRP 0.4459 USDT 0.2128 USDT 0.4478 USDT 0.2607 USDT
2020-12-22 0.4352 USDT 1,582,804.4620 XRP 0.5154 USDT 0.4031 USDT 0.5207 USDT 0.4491 USDT
2020-12-21 0.5276 USDT 285,235.6438 XRP 0.5506 USDT 0.5000 USDT 0.5678 USDT 0.5184 USDT
2020-12-20 0.5477 USDT 241,316.7234 XRP 0.5771 USDT 0.5318 USDT 0.5838 USDT 0.5576 USDT
2020-12-19 0.5914 USDT 117,325.6540 XRP 0.5815 USDT 0.5685 USDT 0.6006 USDT 0.5790 USDT
2020-12-18 0.5623 USDT 176,391.5820 XRP 0.5957 USDT 0.5565 USDT 0.5965 USDT 0.5840 USDT
12...272829