Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-11 |
1.4229 USDT |
1,204,680.0110 XRP |
1.3901 USDT |
1.3553 USDT |
1.4852 USDT |
1.4604 USDT |
| 2021-05-10 |
1.4279 USDT |
3,205,628.8160 XRP |
1.5361 USDT |
1.2300 USDT |
1.6230 USDT |
1.3918 USDT |
| 2021-05-09 |
1.5002 USDT |
1,085,276.0020 XRP |
1.5638 USDT |
1.4343 USDT |
1.5969 USDT |
1.5348 USDT |
| 2021-05-08 |
1.5852 USDT |
400,108.6725 XRP |
1.5755 USDT |
1.5420 USDT |
1.6258 USDT |
1.5764 USDT |
| 2021-05-07 |
1.5980 USDT |
1,231,181.6898 XRP |
1.5992 USDT |
1.5068 USDT |
1.6904 USDT |
1.5674 USDT |
| 2021-05-06 |
1.6476 USDT |
1,405,846.8487 XRP |
1.6150 USDT |
1.5137 USDT |
1.7586 USDT |
1.6062 USDT |
| 2021-05-05 |
1.5148 USDT |
1,283,534.3545 XRP |
1.3852 USDT |
1.3745 USDT |
1.6112 USDT |
1.5844 USDT |
| 2021-05-04 |
1.4286 USDT |
1,166,126.1292 XRP |
1.5554 USDT |
1.3152 USDT |
1.5555 USDT |
1.4119 USDT |
| 2021-05-03 |
1.5704 USDT |
1,328,325.0503 XRP |
1.5633 USDT |
1.4883 USDT |
1.6208 USDT |
1.5445 USDT |
| 2021-05-02 |
1.5853 USDT |
709,143.1068 XRP |
1.6538 USDT |
1.5300 USDT |
1.6548 USDT |
1.5612 USDT |
| 2021-05-01 |
1.5867 USDT |
538,998.3012 XRP |
1.5950 USDT |
1.5267 USDT |
1.6609 USDT |
1.6519 USDT |
| 2021-04-30 |
1.5538 USDT |
2,326,995.4597 XRP |
1.3968 USDT |
1.3792 USDT |
1.6340 USDT |
1.5882 USDT |
| 2021-04-29 |
1.3830 USDT |
564,677.8083 XRP |
1.3560 USDT |
1.3300 USDT |
1.4163 USDT |
1.3842 USDT |
| 2021-04-28 |
1.3557 USDT |
580,599.8472 XRP |
1.4148 USDT |
1.2918 USDT |
1.4454 USDT |
1.3520 USDT |
| 2021-04-27 |
1.3978 USDT |
1,498,776.0002 XRP |
1.3598 USDT |
1.3351 USDT |
1.4593 USDT |
1.4294 USDT |
| 2021-04-26 |
1.1912 USDT |
4,740,176.8718 XRP |
1.0346 USDT |
1.0172 USDT |
1.3448 USDT |
1.3309 USDT |
| 2021-04-25 |
1.0510 USDT |
1,771,325.6801 XRP |
1.0480 USDT |
0.9469 USDT |
1.1536 USDT |
1.0043 USDT |
| 2021-04-24 |
1.0844 USDT |
2,075,337.0547 XRP |
1.1710 USDT |
1.0227 USDT |
1.1710 USDT |
1.0817 USDT |
| 2021-04-23 |
1.0539 USDT |
5,806,628.2040 XRP |
1.1556 USDT |
0.8851 USDT |
1.2002 USDT |
1.1300 USDT |
| 2021-04-22 |
1.2926 USDT |
4,269,704.0430 XRP |
1.2900 USDT |
1.0994 USDT |
1.4143 USDT |
1.1887 USDT |
| 2021-04-21 |
1.3765 USDT |
5,622,002.6680 XRP |
1.3864 USDT |
1.2790 USDT |
1.5742 USDT |
1.2857 USDT |
| 2021-04-20 |
1.2588 USDT |
6,986,671.1604 XRP |
1.3136 USDT |
1.1000 USDT |
1.4435 USDT |
1.3689 USDT |
| 2021-04-19 |
1.3618 USDT |
2,496,630.2365 XRP |
1.4265 USDT |
1.2497 USDT |
1.5253 USDT |
1.3562 USDT |
| 2021-04-18 |
1.3185 USDT |
6,380,925.2547 XRP |
1.5425 USDT |
1.1378 USDT |
1.5620 USDT |
1.3883 USDT |
| 2021-04-17 |
1.6213 USDT |
1,522,975.4105 XRP |
1.5496 USDT |
1.5294 USDT |
1.7401 USDT |
1.5648 USDT |
| 2021-04-16 |
1.6195 USDT |
4,235,940.3013 XRP |
1.7603 USDT |
1.4155 USDT |
1.8035 USDT |
1.6028 USDT |
| 2021-04-15 |
1.7503 USDT |
2,905,937.1821 XRP |
1.8413 USDT |
1.6541 USDT |
1.8821 USDT |
1.7554 USDT |
| 2021-04-14 |
1.7757 USDT |
4,372,728.7322 XRP |
1.7974 USDT |
1.5555 USDT |
1.9639 USDT |
1.8066 USDT |
| 2021-04-13 |
1.7123 USDT |
6,361,721.4517 XRP |
1.4712 USDT |
1.4212 USDT |
1.8892 USDT |
1.7703 USDT |
| 2021-04-12 |
1.3736 USDT |
1,742,394.2161 XRP |
1.3536 USDT |
1.3216 USDT |
1.4691 USDT |
1.4614 USDT |
| 2021-04-11 |
1.4041 USDT |
2,859,392.3093 XRP |
1.3766 USDT |
1.3076 USDT |
1.4985 USDT |
1.3683 USDT |
| 2021-04-10 |
1.2057 USDT |
3,886,289.9292 XRP |
1.0209 USDT |
1.0081 USDT |
1.3934 USDT |
1.3374 USDT |
| 2021-04-09 |
1.0208 USDT |
2,692,768.1078 XRP |
1.0592 USDT |
0.9811 USDT |
1.0836 USDT |
1.0590 USDT |
| 2021-04-08 |
0.9730 USDT |
3,411,378.0434 XRP |
0.9198 USDT |
0.9018 USDT |
1.0723 USDT |
1.0447 USDT |
| 2021-04-07 |
0.9574 USDT |
8,460,294.7133 XRP |
1.0972 USDT |
0.8570 USDT |
1.1075 USDT |
0.9389 USDT |
| 2021-04-06 |
0.9547 USDT |
5,301,313.9019 XRP |
0.9172 USDT |
0.8075 USDT |
1.0965 USDT |
1.0513 USDT |
| 2021-04-05 |
0.7664 USDT |
5,243,702.5779 XRP |
0.6355 USDT |
0.6204 USDT |
0.9342 USDT |
0.9046 USDT |
| 2021-04-04 |
0.5948 USDT |
995,975.6321 XRP |
0.5776 USDT |
0.5657 USDT |
0.6165 USDT |
0.6134 USDT |
| 2021-04-03 |
0.6139 USDT |
995,411.3723 XRP |
0.6080 USDT |
0.5742 USDT |
0.6408 USDT |
0.5815 USDT |
| 2021-04-02 |
0.5833 USDT |
1,146,522.2800 XRP |
0.5717 USDT |
0.5666 USDT |
0.6090 USDT |
0.5985 USDT |
| 2021-04-01 |
0.5651 USDT |
1,456,374.8551 XRP |
0.5708 USDT |
0.5501 USDT |
0.5953 USDT |
0.5670 USDT |
| 2021-03-31 |
0.5492 USDT |
1,689,171.6654 XRP |
0.5630 USDT |
0.5204 USDT |
0.5746 USDT |
0.5708 USDT |
| 2021-03-30 |
0.5696 USDT |
1,191,970.3197 XRP |
0.5661 USDT |
0.5598 USDT |
0.5860 USDT |
0.5629 USDT |
| 2021-03-29 |
0.5596 USDT |
403,886.3099 XRP |
0.5452 USDT |
0.5441 USDT |
0.5695 USDT |
0.5635 USDT |
| 2021-03-28 |
0.5465 USDT |
358,643.1118 XRP |
0.5478 USDT |
0.5397 USDT |
0.5601 USDT |
0.5456 USDT |
| 2021-03-27 |
0.5541 USDT |
693,109.9802 XRP |
0.5641 USDT |
0.5352 USDT |
0.5736 USDT |
0.5519 USDT |
| 2021-03-26 |
0.5467 USDT |
1,651,633.5966 XRP |
0.5120 USDT |
0.5120 USDT |
0.5746 USDT |
0.5557 USDT |
| 2021-03-25 |
0.4927 USDT |
3,038,104.1456 XRP |
0.4797 USDT |
0.4579 USDT |
0.5241 USDT |
0.5113 USDT |
| 2021-03-24 |
0.5330 USDT |
1,691,935.4032 XRP |
0.5492 USDT |
0.4600 USDT |
0.5621 USDT |
0.4635 USDT |
| 2021-03-23 |
0.5677 USDT |
3,031,822.6258 XRP |
0.5446 USDT |
0.5387 USDT |
0.5960 USDT |
0.5539 USDT |