Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-11 |
0.6047 USDT |
3,694,624.5595 XRP |
0.6004 USDT |
0.5855 USDT |
0.6235 USDT |
0.6020 USDT |
| 2024-01-10 |
0.5645 USDT |
1,100,295.6593 XRP |
0.5669 USDT |
0.5489 USDT |
0.5800 USDT |
0.5780 USDT |
| 2024-01-09 |
0.5673 USDT |
865,920.1135 XRP |
0.5776 USDT |
0.5518 USDT |
0.5782 USDT |
0.5571 USDT |
| 2024-01-08 |
0.5642 USDT |
1,296,750.6383 XRP |
0.5514 USDT |
0.5450 USDT |
0.5813 USDT |
0.5788 USDT |
| 2024-01-07 |
0.5682 USDT |
664,334.4147 XRP |
0.5679 USDT |
0.5609 USDT |
0.5728 USDT |
0.5635 USDT |
| 2024-01-06 |
0.5698 USDT |
1,252,745.0306 XRP |
0.5757 USDT |
0.5569 USDT |
0.5757 USDT |
0.5672 USDT |
| 2024-01-05 |
0.5707 USDT |
1,835,045.8614 XRP |
0.5868 USDT |
0.5529 USDT |
0.5886 USDT |
0.5721 USDT |
| 2024-01-04 |
0.5803 USDT |
2,807,010.5618 XRP |
0.5823 USDT |
0.5691 USDT |
0.5937 USDT |
0.5864 USDT |
| 2024-01-03 |
0.5772 USDT |
4,857,305.1924 XRP |
0.6243 USDT |
0.4901 USDT |
0.6394 USDT |
0.5738 USDT |
| 2024-01-02 |
0.6304 USDT |
1,091,810.2733 XRP |
0.6295 USDT |
0.6215 USDT |
0.6400 USDT |
0.6288 USDT |
| 2024-01-01 |
0.6199 USDT |
896,023.8792 XRP |
0.6154 USDT |
0.6085 USDT |
0.6309 USDT |
0.6305 USDT |
| 2023-12-31 |
0.6225 USDT |
588,488.8299 XRP |
0.6211 USDT |
0.6183 USDT |
0.6284 USDT |
0.6187 USDT |
| 2023-12-30 |
0.6227 USDT |
538,064.1529 XRP |
0.6231 USDT |
0.6159 USDT |
0.6296 USDT |
0.6225 USDT |
| 2023-12-29 |
0.6273 USDT |
1,429,555.8118 XRP |
0.6347 USDT |
0.6160 USDT |
0.6363 USDT |
0.6226 USDT |
| 2023-12-28 |
0.6370 USDT |
2,217,998.9543 XRP |
0.6343 USDT |
0.6252 USDT |
0.6579 USDT |
0.6311 USDT |
| 2023-12-27 |
0.6287 USDT |
1,455,638.5924 XRP |
0.6220 USDT |
0.6130 USDT |
0.6400 USDT |
0.6381 USDT |
| 2023-12-26 |
0.6206 USDT |
1,350,250.6885 XRP |
0.6461 USDT |
0.5978 USDT |
0.6465 USDT |
0.6187 USDT |
| 2023-12-25 |
0.6328 USDT |
1,695,496.8729 XRP |
0.6122 USDT |
0.6088 USDT |
0.6485 USDT |
0.6447 USDT |
| 2023-12-24 |
0.6169 USDT |
1,473,210.1439 XRP |
0.6194 USDT |
0.6109 USDT |
0.6239 USDT |
0.6206 USDT |
| 2023-12-23 |
0.6171 USDT |
477,876.8590 XRP |
0.6245 USDT |
0.6108 USDT |
0.6249 USDT |
0.6182 USDT |
| 2023-12-22 |
0.6201 USDT |
766,435.5707 XRP |
0.6248 USDT |
0.6154 USDT |
0.6313 USDT |
0.6207 USDT |
| 2023-12-21 |
0.6179 USDT |
1,411,936.2391 XRP |
0.6172 USDT |
0.6106 USDT |
0.6245 USDT |
0.6233 USDT |
| 2023-12-20 |
0.6167 USDT |
1,574,432.7531 XRP |
0.6045 USDT |
0.6010 USDT |
0.6261 USDT |
0.6162 USDT |
| 2023-12-19 |
0.6073 USDT |
681,605.7818 XRP |
0.6123 USDT |
0.5972 USDT |
0.6167 USDT |
0.6070 USDT |
| 2023-12-18 |
0.5959 USDT |
1,339,533.3238 XRP |
0.6101 USDT |
0.5790 USDT |
0.6135 USDT |
0.6074 USDT |
| 2023-12-17 |
0.6186 USDT |
458,914.6484 XRP |
0.6208 USDT |
0.6126 USDT |
0.6234 USDT |
0.6195 USDT |
| 2023-12-16 |
0.6206 USDT |
453,578.1560 XRP |
0.6155 USDT |
0.6105 USDT |
0.6255 USDT |
0.6194 USDT |
| 2023-12-15 |
0.6277 USDT |
1,733,652.0563 XRP |
0.6318 USDT |
0.6160 USDT |
0.6438 USDT |
0.6237 USDT |
| 2023-12-14 |
0.6252 USDT |
2,123,305.7587 XRP |
0.6273 USDT |
0.6063 USDT |
0.6341 USDT |
0.6321 USDT |
| 2023-12-13 |
0.6109 USDT |
2,020,327.0938 XRP |
0.6189 USDT |
0.5934 USDT |
0.6347 USDT |
0.6260 USDT |
| 2023-12-12 |
0.6197 USDT |
1,195,511.7062 XRP |
0.6186 USDT |
0.6069 USDT |
0.6261 USDT |
0.6179 USDT |
| 2023-12-11 |
0.6229 USDT |
2,649,647.6876 XRP |
0.6620 USDT |
0.5930 USDT |
0.6627 USDT |
0.6182 USDT |
| 2023-12-10 |
0.6592 USDT |
610,722.6439 XRP |
0.6586 USDT |
0.6468 USDT |
0.6711 USDT |
0.6607 USDT |
| 2023-12-09 |
0.6809 USDT |
2,001,125.3497 XRP |
0.6723 USDT |
0.6638 USDT |
0.6997 USDT |
0.6691 USDT |
| 2023-12-08 |
0.6546 USDT |
1,067,821.4645 XRP |
0.6434 USDT |
0.6376 USDT |
0.6730 USDT |
0.6689 USDT |
| 2023-12-07 |
0.6388 USDT |
1,526,513.6027 XRP |
0.6403 USDT |
0.6220 USDT |
0.6543 USDT |
0.6438 USDT |
| 2023-12-06 |
0.6251 USDT |
911,268.2552 XRP |
0.6208 USDT |
0.6108 USDT |
0.6406 USDT |
0.6284 USDT |
| 2023-12-05 |
0.6182 USDT |
881,890.9081 XRP |
0.6244 USDT |
0.6072 USDT |
0.6304 USDT |
0.6209 USDT |
| 2023-12-04 |
0.6140 USDT |
2,234,539.9690 XRP |
0.6231 USDT |
0.5830 USDT |
0.6436 USDT |
0.6199 USDT |
| 2023-12-03 |
0.6231 USDT |
413,618.7012 XRP |
0.6212 USDT |
0.6170 USDT |
0.6341 USDT |
0.6232 USDT |
| 2023-12-02 |
0.6149 USDT |
711,351.6689 XRP |
0.6128 USDT |
0.6111 USDT |
0.6223 USDT |
0.6180 USDT |
| 2023-12-01 |
0.6094 USDT |
504,347.0184 XRP |
0.6061 USDT |
0.6033 USDT |
0.6144 USDT |
0.6122 USDT |
| 2023-11-30 |
0.6034 USDT |
772,827.9045 XRP |
0.6091 USDT |
0.5979 USDT |
0.6094 USDT |
0.6065 USDT |
| 2023-11-29 |
0.6104 USDT |
1,335,147.4806 XRP |
0.6103 USDT |
0.6042 USDT |
0.6170 USDT |
0.6091 USDT |
| 2023-11-28 |
0.6050 USDT |
987,065.6726 XRP |
0.6038 USDT |
0.5959 USDT |
0.6139 USDT |
0.6109 USDT |
| 2023-11-27 |
0.6026 USDT |
1,163,591.2055 XRP |
0.6157 USDT |
0.5939 USDT |
0.6165 USDT |
0.6038 USDT |
| 2023-11-26 |
0.6230 USDT |
431,131.7262 XRP |
0.6228 USDT |
0.6071 USDT |
0.6373 USDT |
0.6162 USDT |
| 2023-11-25 |
0.6197 USDT |
441,177.2986 XRP |
0.6211 USDT |
0.6159 USDT |
0.6230 USDT |
0.6195 USDT |
| 2023-11-24 |
0.6210 USDT |
1,218,827.2661 XRP |
0.6209 USDT |
0.6158 USDT |
0.6254 USDT |
0.6215 USDT |
| 2023-11-23 |
0.6160 USDT |
704,480.8209 XRP |
0.6110 USDT |
0.6061 USDT |
0.6237 USDT |
0.6205 USDT |