Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-06 |
2.8110 USDT |
116,588.2731 XRP |
2.8150 USDT |
2.7988 USDT |
2.8279 USDT |
2.8019 USDT |
| 2025-09-05 |
2.8488 USDT |
285,732.0582 XRP |
2.7956 USDT |
2.7790 USDT |
2.8835 USDT |
2.8508 USDT |
| 2025-09-04 |
2.8211 USDT |
117,616.7685 XRP |
2.8438 USDT |
2.7927 USDT |
2.8600 USDT |
2.7927 USDT |
| 2025-09-03 |
2.8395 USDT |
47,777.3800 XRP |
2.8623 USDT |
2.8126 USDT |
2.8722 USDT |
2.8705 USDT |
| 2025-09-02 |
2.8001 USDT |
121,756.3291 XRP |
2.7590 USDT |
2.7498 USDT |
2.8451 USDT |
2.7973 USDT |
| 2025-09-01 |
2.7633 USDT |
149,328.3176 XRP |
2.7758 USDT |
2.7018 USDT |
2.8383 USDT |
2.7714 USDT |
| 2025-08-31 |
2.8361 USDT |
63,645.1875 XRP |
2.8175 USDT |
2.8027 USDT |
2.8681 USDT |
2.8183 USDT |
| 2025-08-30 |
2.8024 USDT |
79,693.0312 XRP |
2.8193 USDT |
2.7616 USDT |
2.8352 USDT |
2.8041 USDT |
| 2025-08-29 |
2.8730 USDT |
319,162.3549 XRP |
2.9663 USDT |
2.8372 USDT |
2.9757 USDT |
2.8491 USDT |
| 2025-08-28 |
2.9964 USDT |
134,053.9724 XRP |
2.9671 USDT |
2.9441 USDT |
3.0246 USDT |
2.9617 USDT |
| 2025-08-27 |
3.0075 USDT |
791,778.2282 XRP |
3.0114 USDT |
2.9736 USDT |
3.0435 USDT |
3.0020 USDT |
| 2025-08-26 |
2.9559 USDT |
412,246.6099 XRP |
2.8581 USDT |
2.8495 USDT |
3.0809 USDT |
3.0216 USDT |
| 2025-08-25 |
2.9649 USDT |
255,966.0166 XRP |
3.0258 USDT |
2.9216 USDT |
3.0519 USDT |
2.9581 USDT |
| 2025-08-24 |
3.0326 USDT |
153,113.1100 XRP |
3.0477 USDT |
3.0000 USDT |
3.0884 USDT |
3.0229 USDT |
| 2025-08-23 |
3.0219 USDT |
146,840.2257 XRP |
3.0755 USDT |
2.9703 USDT |
3.0755 USDT |
3.0376 USDT |
| 2025-08-22 |
2.9709 USDT |
428,293.5111 XRP |
2.8507 USDT |
2.7827 USDT |
3.1054 USDT |
3.0922 USDT |
| 2025-08-21 |
2.9266 USDT |
50,313.1634 XRP |
2.9507 USDT |
2.8895 USDT |
2.9577 USDT |
2.8895 USDT |
| 2025-08-20 |
2.8906 USDT |
187,974.7829 XRP |
2.8599 USDT |
2.8509 USDT |
2.9139 USDT |
2.8967 USDT |
| 2025-08-19 |
2.9555 USDT |
383,575.9694 XRP |
3.0603 USDT |
2.8725 USDT |
3.0799 USDT |
2.8963 USDT |
| 2025-08-18 |
3.0031 USDT |
776,767.8738 XRP |
3.0870 USDT |
2.9426 USDT |
3.0962 USDT |
3.0872 USDT |
| 2025-08-17 |
3.1062 USDT |
153,553.9317 XRP |
3.1060 USDT |
3.0788 USDT |
3.1452 USDT |
3.1026 USDT |
| 2025-08-16 |
3.1143 USDT |
47,962.1111 XRP |
3.0776 USDT |
3.0738 USDT |
3.1543 USDT |
3.1057 USDT |
| 2025-08-15 |
3.0750 USDT |
387,061.8356 XRP |
3.0791 USDT |
3.0037 USDT |
3.1417 USDT |
3.0786 USDT |
| 2025-08-14 |
3.1485 USDT |
1,185,926.7723 XRP |
3.2755 USDT |
2.9880 USDT |
3.3504 USDT |
3.0361 USDT |
| 2025-08-13 |
3.2681 USDT |
306,526.9002 XRP |
3.2678 USDT |
3.2029 USDT |
3.2981 USDT |
3.2893 USDT |
| 2025-08-12 |
3.1538 USDT |
154,931.6752 XRP |
3.1304 USDT |
3.1055 USDT |
3.1996 USDT |
3.1816 USDT |
| 2025-08-11 |
3.2400 USDT |
905,920.8386 XRP |
3.1870 USDT |
3.1204 USDT |
3.3317 USDT |
3.1318 USDT |
| 2025-08-10 |
3.1957 USDT |
718,544.2654 XRP |
3.2262 USDT |
3.1536 USDT |
3.2794 USDT |
3.1847 USDT |
| 2025-08-09 |
3.2855 USDT |
535,802.7213 XRP |
3.2845 USDT |
3.2111 USDT |
3.3466 USDT |
3.2282 USDT |
| 2025-08-08 |
3.2985 USDT |
7,073,494.5748 XRP |
3.3186 USDT |
3.2060 USDT |
3.3819 USDT |
3.3095 USDT |
| 2025-08-07 |
3.1785 USDT |
882,304.2512 XRP |
2.9912 USDT |
2.9657 USDT |
3.3321 USDT |
3.2924 USDT |
| 2025-08-06 |
2.9535 USDT |
672,361.8425 XRP |
2.9622 USDT |
2.9034 USDT |
3.0174 USDT |
2.9946 USDT |
| 2025-08-05 |
2.9972 USDT |
1,099,732.7072 XRP |
3.0724 USDT |
2.9178 USDT |
3.1039 USDT |
2.9637 USDT |
| 2025-08-04 |
3.0261 USDT |
412,524.2011 XRP |
2.9494 USDT |
2.9338 USDT |
3.0887 USDT |
3.0744 USDT |
| 2025-08-03 |
2.8590 USDT |
769,561.8463 XRP |
2.7675 USDT |
2.7294 USDT |
2.9290 USDT |
2.9254 USDT |
| 2025-08-02 |
2.9049 USDT |
954,417.8781 XRP |
2.9612 USDT |
2.7431 USDT |
3.0200 USDT |
2.7856 USDT |
| 2025-08-01 |
2.9708 USDT |
6,651,630.1822 XRP |
3.0217 USDT |
2.8948 USDT |
3.0583 USDT |
2.9656 USDT |
| 2025-07-31 |
3.1081 USDT |
379,919.4781 XRP |
3.0960 USDT |
3.0265 USDT |
3.1771 USDT |
3.0381 USDT |
| 2025-07-30 |
3.1019 USDT |
1,285,953.0915 XRP |
3.1290 USDT |
3.0029 USDT |
3.1615 USDT |
3.0977 USDT |
| 2025-07-29 |
3.1259 USDT |
1,411,690.7035 XRP |
3.1220 USDT |
3.0545 USDT |
3.1844 USDT |
3.1321 USDT |
| 2025-07-28 |
3.1768 USDT |
827,073.3076 XRP |
3.2387 USDT |
3.1091 USDT |
3.3287 USDT |
3.1347 USDT |
| 2025-07-27 |
3.2097 USDT |
263,746.9525 XRP |
3.1655 USDT |
3.1581 USDT |
3.2500 USDT |
3.2098 USDT |
| 2025-07-26 |
3.1651 USDT |
221,235.4334 XRP |
3.1412 USDT |
3.1097 USDT |
3.2172 USDT |
3.1791 USDT |
| 2025-07-25 |
3.0814 USDT |
549,723.2781 XRP |
3.1433 USDT |
3.0000 USDT |
3.1613 USDT |
3.1395 USDT |
| 2025-07-24 |
3.0986 USDT |
1,038,851.8512 XRP |
3.1818 USDT |
2.9584 USDT |
3.2647 USDT |
3.1384 USDT |
| 2025-07-23 |
3.2786 USDT |
1,846,418.1529 XRP |
3.5503 USDT |
3.0500 USDT |
3.5503 USDT |
3.1671 USDT |
| 2025-07-22 |
3.5021 USDT |
529,172.7791 XRP |
3.5506 USDT |
3.4205 USDT |
3.5785 USDT |
3.5281 USDT |
| 2025-07-21 |
3.5551 USDT |
496,466.3556 XRP |
3.4562 USDT |
3.4093 USDT |
3.6489 USDT |
3.5502 USDT |
| 2025-07-20 |
3.4839 USDT |
460,711.5276 XRP |
3.4255 USDT |
3.3861 USDT |
3.5574 USDT |
3.4482 USDT |
| 2025-07-19 |
3.4130 USDT |
291,465.5657 XRP |
3.4141 USDT |
3.3554 USDT |
3.4833 USDT |
3.4276 USDT |