Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-16 |
2.2137 USDT |
322,481.2755 XRP |
2.2365 USDT |
2.1569 USDT |
2.2789 USDT |
2.2209 USDT |
| 2025-11-15 |
2.2710 USDT |
259,317.0484 XRP |
2.2437 USDT |
2.2430 USDT |
2.3026 USDT |
2.2585 USDT |
| 2025-11-14 |
2.2908 USDT |
274,328.6988 XRP |
2.3230 USDT |
2.2271 USDT |
2.3373 USDT |
2.2883 USDT |
| 2025-11-13 |
2.4675 USDT |
222,088.2802 XRP |
2.3871 USDT |
2.3839 USDT |
2.5184 USDT |
2.5128 USDT |
| 2025-11-12 |
2.3955 USDT |
126,441.9857 XRP |
2.3911 USDT |
2.3666 USDT |
2.4262 USDT |
2.4166 USDT |
| 2025-11-11 |
2.4668 USDT |
438,520.4197 XRP |
2.5257 USDT |
2.3795 USDT |
2.5680 USDT |
2.3916 USDT |
| 2025-11-10 |
2.4548 USDT |
1,011,228.0970 XRP |
2.3672 USDT |
2.3470 USDT |
2.5728 USDT |
2.5316 USDT |
| 2025-11-09 |
2.2898 USDT |
542,788.3057 XRP |
2.2861 USDT |
2.2392 USDT |
2.3545 USDT |
2.3293 USDT |
| 2025-11-08 |
2.2983 USDT |
346,624.1001 XRP |
2.3152 USDT |
2.2440 USDT |
2.3370 USDT |
2.2638 USDT |
| 2025-11-07 |
2.2628 USDT |
446,688.1716 XRP |
2.2127 USDT |
2.1547 USDT |
2.3722 USDT |
2.3421 USDT |
| 2025-11-06 |
2.2773 USDT |
511,326.8581 XRP |
2.3424 USDT |
2.1822 USDT |
2.4158 USDT |
2.2094 USDT |
| 2025-11-05 |
2.2235 USDT |
505,554.9124 XRP |
2.2053 USDT |
2.1026 USDT |
2.2890 USDT |
2.2787 USDT |
| 2025-11-04 |
2.2712 USDT |
978,253.3448 XRP |
2.3100 USDT |
2.1569 USDT |
2.3647 USDT |
2.2031 USDT |
| 2025-11-03 |
2.3682 USDT |
1,120,547.4748 XRP |
2.5270 USDT |
2.2647 USDT |
2.5307 USDT |
2.3042 USDT |
| 2025-11-02 |
2.5128 USDT |
24,281.1317 XRP |
2.5064 USDT |
2.4954 USDT |
2.5381 USDT |
2.5347 USDT |
| 2025-11-01 |
2.5027 USDT |
67,387.3722 XRP |
2.5094 USDT |
2.4764 USDT |
2.5229 USDT |
2.4923 USDT |
| 2025-10-31 |
2.5144 USDT |
292,648.1988 XRP |
2.4399 USDT |
2.4346 USDT |
2.5537 USDT |
2.5125 USDT |
| 2025-10-30 |
2.5082 USDT |
583,425.0921 XRP |
2.5510 USDT |
2.3782 USDT |
2.5926 USDT |
2.4121 USDT |
| 2025-10-29 |
2.6274 USDT |
95,504.5618 XRP |
2.6038 USDT |
2.6008 USDT |
2.6600 USDT |
2.6567 USDT |
| 2025-10-28 |
2.6242 USDT |
487,244.1928 XRP |
2.6343 USDT |
2.5663 USDT |
2.6887 USDT |
2.5893 USDT |
| 2025-10-27 |
2.6654 USDT |
536,407.4982 XRP |
2.6464 USDT |
2.6022 USDT |
2.6903 USDT |
2.6870 USDT |
| 2025-10-26 |
2.6402 USDT |
204,754.7960 XRP |
2.5965 USDT |
2.5934 USDT |
2.6618 USDT |
2.6250 USDT |
| 2025-10-25 |
2.5978 USDT |
621,884.0478 XRP |
2.5097 USDT |
2.5038 USDT |
2.6520 USDT |
2.5960 USDT |
| 2025-10-24 |
2.4722 USDT |
678,650.5259 XRP |
2.3935 USDT |
2.3874 USDT |
2.5136 USDT |
2.4995 USDT |
| 2025-10-23 |
2.4013 USDT |
426,971.1688 XRP |
2.3640 USDT |
2.3629 USDT |
2.4249 USDT |
2.4026 USDT |
| 2025-10-22 |
2.3973 USDT |
611,803.5442 XRP |
2.4211 USDT |
2.3666 USDT |
2.4371 USDT |
2.3904 USDT |
| 2025-10-21 |
2.4558 USDT |
460,790.4430 XRP |
2.4953 USDT |
2.4012 USDT |
2.5315 USDT |
2.4967 USDT |
| 2025-10-20 |
2.4607 USDT |
775,560.3683 XRP |
2.3897 USDT |
2.3574 USDT |
2.5502 USDT |
2.4886 USDT |
| 2025-10-19 |
2.3525 USDT |
150,185.4644 XRP |
2.3595 USDT |
2.3181 USDT |
2.3916 USDT |
2.3806 USDT |
| 2025-10-18 |
2.3424 USDT |
134,035.2810 XRP |
2.2937 USDT |
2.2904 USDT |
2.3849 USDT |
2.3834 USDT |
| 2025-10-17 |
2.2595 USDT |
1,177,771.6652 XRP |
2.3275 USDT |
2.1946 USDT |
2.3979 USDT |
2.3087 USDT |
| 2025-10-16 |
2.3545 USDT |
994,573.9684 XRP |
2.4115 USDT |
2.2860 USDT |
2.4654 USDT |
2.3125 USDT |
| 2025-10-15 |
2.4636 USDT |
613,427.6767 XRP |
2.5033 USDT |
2.3761 USDT |
2.5481 USDT |
2.4080 USDT |
| 2025-10-14 |
2.4663 USDT |
519,685.4384 XRP |
2.6047 USDT |
2.3900 USDT |
2.6193 USDT |
2.4844 USDT |
| 2025-10-13 |
2.5856 USDT |
461,031.7802 XRP |
2.5294 USDT |
2.5136 USDT |
2.6414 USDT |
2.5925 USDT |
| 2025-10-12 |
2.4364 USDT |
516,969.0141 XRP |
2.3817 USDT |
2.3138 USDT |
2.5809 USDT |
2.5216 USDT |
| 2025-10-11 |
2.4012 USDT |
1,078,356.3990 XRP |
2.3650 USDT |
2.3070 USDT |
2.5011 USDT |
2.4633 USDT |
| 2025-10-10 |
2.7412 USDT |
235,534.4259 XRP |
2.8029 USDT |
2.6389 USDT |
2.8361 USDT |
2.6697 USDT |
| 2025-10-09 |
2.8306 USDT |
103,514.1760 XRP |
2.8797 USDT |
2.7862 USDT |
2.8797 USDT |
2.7961 USDT |
| 2025-10-08 |
2.8803 USDT |
301,652.3858 XRP |
2.8528 USDT |
2.8322 USDT |
2.9251 USDT |
2.9062 USDT |
| 2025-10-07 |
2.8964 USDT |
637,873.2189 XRP |
2.9891 USDT |
2.8505 USDT |
3.0011 USDT |
2.8723 USDT |
| 2025-10-06 |
3.0057 USDT |
393,969.8241 XRP |
2.9696 USDT |
2.9565 USDT |
3.0482 USDT |
2.9944 USDT |
| 2025-10-05 |
3.0208 USDT |
110,238.5740 XRP |
2.9672 USDT |
2.9563 USDT |
3.0703 USDT |
3.0002 USDT |
| 2025-10-04 |
3.0063 USDT |
150,022.1683 XRP |
3.0385 USDT |
2.9837 USDT |
3.0487 USDT |
3.0015 USDT |
| 2025-10-03 |
3.0299 USDT |
65,633.6240 XRP |
3.0388 USDT |
3.0058 USDT |
3.0571 USDT |
3.0225 USDT |
| 2025-10-02 |
2.9879 USDT |
365,178.4226 XRP |
2.9473 USDT |
2.9415 USDT |
3.0576 USDT |
3.0473 USDT |
| 2025-10-01 |
2.9366 USDT |
478,332.4249 XRP |
2.8468 USDT |
2.8153 USDT |
2.9602 USDT |
2.9336 USDT |
| 2025-09-30 |
2.8493 USDT |
127,229.5099 XRP |
2.8799 USDT |
2.8164 USDT |
2.9052 USDT |
2.8599 USDT |
| 2025-09-29 |
2.8697 USDT |
48,695.0609 XRP |
2.8667 USDT |
2.8463 USDT |
2.9047 USDT |
2.8746 USDT |
| 2025-09-28 |
2.7887 USDT |
36,319.7879 XRP |
2.8051 USDT |
2.7680 USDT |
2.8139 USDT |
2.7722 USDT |