Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-26 |
0.6741 USDT |
1,383,389.2617 XRP |
0.6948 USDT |
0.6379 USDT |
0.7061 USDT |
0.6525 USDT |
| 2022-04-25 |
0.6722 USDT |
2,042,372.1198 XRP |
0.6988 USDT |
0.6458 USDT |
0.6990 USDT |
0.6951 USDT |
| 2022-04-24 |
0.7026 USDT |
268,255.0452 XRP |
0.7079 USDT |
0.6951 USDT |
0.7117 USDT |
0.7011 USDT |
| 2022-04-23 |
0.7144 USDT |
331,265.5399 XRP |
0.7180 USDT |
0.7078 USDT |
0.7256 USDT |
0.7129 USDT |
| 2022-04-22 |
0.7259 USDT |
480,464.1106 XRP |
0.7301 USDT |
0.7147 USDT |
0.7382 USDT |
0.7199 USDT |
| 2022-04-21 |
0.7422 USDT |
753,847.5108 XRP |
0.7520 USDT |
0.7181 USDT |
0.7680 USDT |
0.7272 USDT |
| 2022-04-20 |
0.7594 USDT |
567,792.7743 XRP |
0.7745 USDT |
0.7430 USDT |
0.7746 USDT |
0.7548 USDT |
| 2022-04-19 |
0.7675 USDT |
1,165,919.7872 XRP |
0.7698 USDT |
0.7590 USDT |
0.7820 USDT |
0.7737 USDT |
| 2022-04-18 |
0.7501 USDT |
1,470,263.7052 XRP |
0.7508 USDT |
0.7282 USDT |
0.7643 USDT |
0.7621 USDT |
| 2022-04-17 |
0.7756 USDT |
491,516.8651 XRP |
0.7812 USDT |
0.7561 USDT |
0.7854 USDT |
0.7563 USDT |
| 2022-04-16 |
0.7834 USDT |
452,657.3813 XRP |
0.7856 USDT |
0.7665 USDT |
0.7994 USDT |
0.7821 USDT |
| 2022-04-15 |
0.7702 USDT |
1,272,946.4347 XRP |
0.7266 USDT |
0.7266 USDT |
0.7969 USDT |
0.7785 USDT |
| 2022-04-14 |
0.7259 USDT |
472,467.3153 XRP |
0.7237 USDT |
0.7086 USDT |
0.7408 USDT |
0.7266 USDT |
| 2022-04-13 |
0.7181 USDT |
1,155,332.5011 XRP |
0.7153 USDT |
0.7022 USDT |
0.7255 USDT |
0.7247 USDT |
| 2022-04-12 |
0.7058 USDT |
762,487.5438 XRP |
0.6953 USDT |
0.6923 USDT |
0.7206 USDT |
0.7037 USDT |
| 2022-04-11 |
0.7128 USDT |
1,479,084.7426 XRP |
0.7542 USDT |
0.6816 USDT |
0.7557 USDT |
0.6989 USDT |
| 2022-04-10 |
0.7613 USDT |
720,925.0974 XRP |
0.7631 USDT |
0.7536 USDT |
0.7731 USDT |
0.7590 USDT |
| 2022-04-09 |
0.7600 USDT |
338,220.7000 XRP |
0.7542 USDT |
0.7540 USDT |
0.7660 USDT |
0.7600 USDT |
| 2022-04-08 |
0.7735 USDT |
589,172.7630 XRP |
0.7867 USDT |
0.7536 USDT |
0.7936 USDT |
0.7594 USDT |
| 2022-04-07 |
0.7781 USDT |
343,103.0877 XRP |
0.7592 USDT |
0.7534 USDT |
0.7895 USDT |
0.7841 USDT |
| 2022-04-06 |
0.7853 USDT |
1,096,065.2809 XRP |
0.8159 USDT |
0.7584 USDT |
0.8179 USDT |
0.7775 USDT |
| 2022-04-05 |
0.8226 USDT |
706,543.0388 XRP |
0.8270 USDT |
0.8152 USDT |
0.8357 USDT |
0.8212 USDT |
| 2022-04-04 |
0.8301 USDT |
1,084,341.8977 XRP |
0.8418 USDT |
0.8050 USDT |
0.8418 USDT |
0.8265 USDT |
| 2022-04-03 |
0.8331 USDT |
138,705.0663 XRP |
0.8239 USDT |
0.8150 USDT |
0.8474 USDT |
0.8432 USDT |
| 2022-04-02 |
0.8400 USDT |
349,845.7142 XRP |
0.8270 USDT |
0.8192 USDT |
0.8487 USDT |
0.8291 USDT |
| 2022-04-01 |
0.8222 USDT |
138,248.4140 XRP |
0.8144 USDT |
0.8093 USDT |
0.8343 USDT |
0.8272 USDT |
| 2022-03-31 |
0.8186 USDT |
1,523,888.8145 XRP |
0.8599 USDT |
0.7814 USDT |
0.8732 USDT |
0.8169 USDT |
| 2022-03-30 |
0.8608 USDT |
440,023.0681 XRP |
0.8572 USDT |
0.8467 USDT |
0.8718 USDT |
0.8606 USDT |
| 2022-03-29 |
0.8620 USDT |
213,534.0012 XRP |
0.8662 USDT |
0.8439 USDT |
0.8849 USDT |
0.8563 USDT |
| 2022-03-28 |
0.8897 USDT |
2,305,426.3962 XRP |
0.8567 USDT |
0.8542 USDT |
0.9118 USDT |
0.8890 USDT |
| 2022-03-27 |
0.8385 USDT |
299,358.1891 XRP |
0.8322 USDT |
0.8287 USDT |
0.8517 USDT |
0.8497 USDT |
| 2022-03-26 |
0.8288 USDT |
79,293.7697 XRP |
0.8230 USDT |
0.8200 USDT |
0.8349 USDT |
0.8328 USDT |
| 2022-03-25 |
0.8350 USDT |
159,151.4369 XRP |
0.8433 USDT |
0.8219 USDT |
0.8455 USDT |
0.8246 USDT |
| 2022-03-24 |
0.8382 USDT |
439,213.3577 XRP |
0.8389 USDT |
0.8277 USDT |
0.8497 USDT |
0.8464 USDT |
| 2022-03-23 |
0.8283 USDT |
204,610.7366 XRP |
0.8372 USDT |
0.8177 USDT |
0.8449 USDT |
0.8364 USDT |
| 2022-03-22 |
0.8443 USDT |
325,234.7123 XRP |
0.8379 USDT |
0.8280 USDT |
0.8647 USDT |
0.8370 USDT |
| 2022-03-21 |
0.8232 USDT |
376,311.0513 XRP |
0.8034 USDT |
0.7880 USDT |
0.8540 USDT |
0.8389 USDT |
| 2022-03-20 |
0.8068 USDT |
120,621.0043 XRP |
0.8198 USDT |
0.7956 USDT |
0.8211 USDT |
0.8082 USDT |
| 2022-03-19 |
0.8156 USDT |
336,342.1841 XRP |
0.7959 USDT |
0.7937 USDT |
0.8263 USDT |
0.8155 USDT |
| 2022-03-18 |
0.7864 USDT |
421,744.5229 XRP |
0.7939 USDT |
0.7768 USDT |
0.7998 USDT |
0.7981 USDT |
| 2022-03-17 |
0.7904 USDT |
431,362.5507 XRP |
0.7939 USDT |
0.7835 USDT |
0.8012 USDT |
0.7933 USDT |
| 2022-03-16 |
0.7701 USDT |
315,965.4320 XRP |
0.7654 USDT |
0.7580 USDT |
0.7929 USDT |
0.7812 USDT |
| 2022-03-15 |
0.7592 USDT |
315,540.5395 XRP |
0.7743 USDT |
0.7420 USDT |
0.7761 USDT |
0.7668 USDT |
| 2022-03-14 |
0.7650 USDT |
342,580.6427 XRP |
0.7590 USDT |
0.7463 USDT |
0.7783 USDT |
0.7735 USDT |
| 2022-03-13 |
0.7949 USDT |
392,580.0624 XRP |
0.7862 USDT |
0.7794 USDT |
0.8046 USDT |
0.7875 USDT |
| 2022-03-12 |
0.8052 USDT |
1,545,798.6211 XRP |
0.8035 USDT |
0.7777 USDT |
0.8480 USDT |
0.7932 USDT |
| 2022-03-11 |
0.7628 USDT |
431,275.4511 XRP |
0.7360 USDT |
0.7254 USDT |
0.8134 USDT |
0.7922 USDT |
| 2022-03-10 |
0.7468 USDT |
630,155.7286 XRP |
0.7656 USDT |
0.7230 USDT |
0.7773 USDT |
0.7410 USDT |
| 2022-03-09 |
0.7551 USDT |
393,561.9580 XRP |
0.7214 USDT |
0.7209 USDT |
0.7757 USDT |
0.7641 USDT |
| 2022-03-08 |
0.7219 USDT |
190,495.6967 XRP |
0.7188 USDT |
0.7128 USDT |
0.7306 USDT |
0.7191 USDT |