Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-11-22 |
0.5975 USDT |
792,623.0858 XRP |
0.5786 USDT |
0.5781 USDT |
0.6156 USDT |
0.6133 USDT |
| 2023-11-21 |
0.6043 USDT |
755,945.1233 XRP |
0.6121 USDT |
0.5804 USDT |
0.6176 USDT |
0.5890 USDT |
| 2023-11-20 |
0.6212 USDT |
939,185.5926 XRP |
0.6261 USDT |
0.6082 USDT |
0.6282 USDT |
0.6115 USDT |
| 2023-11-19 |
0.6183 USDT |
1,062,941.0768 XRP |
0.6104 USDT |
0.6015 USDT |
0.6284 USDT |
0.6277 USDT |
| 2023-11-18 |
0.6060 USDT |
414,591.1256 XRP |
0.6133 USDT |
0.5897 USDT |
0.6143 USDT |
0.6105 USDT |
| 2023-11-17 |
0.6084 USDT |
591,082.4820 XRP |
0.6118 USDT |
0.5864 USDT |
0.6246 USDT |
0.6078 USDT |
| 2023-11-16 |
0.6321 USDT |
966,288.3898 XRP |
0.6484 USDT |
0.6043 USDT |
0.6524 USDT |
0.6160 USDT |
| 2023-11-15 |
0.6350 USDT |
768,631.8682 XRP |
0.6297 USDT |
0.6253 USDT |
0.6462 USDT |
0.6443 USDT |
| 2023-11-14 |
0.6358 USDT |
1,761,786.7784 XRP |
0.6700 USDT |
0.5900 USDT |
0.6715 USDT |
0.6252 USDT |
| 2023-11-13 |
0.6844 USDT |
3,469,614.3705 XRP |
0.6615 USDT |
0.6407 USDT |
0.7494 USDT |
0.6717 USDT |
| 2023-11-12 |
0.6623 USDT |
593,843.2212 XRP |
0.6627 USDT |
0.6460 USDT |
0.6707 USDT |
0.6639 USDT |
| 2023-11-11 |
0.6626 USDT |
937,028.3764 XRP |
0.6594 USDT |
0.6401 USDT |
0.6864 USDT |
0.6757 USDT |
| 2023-11-10 |
0.6567 USDT |
1,772,898.6816 XRP |
0.6669 USDT |
0.6369 USDT |
0.6707 USDT |
0.6617 USDT |
| 2023-11-09 |
0.6711 USDT |
3,297,871.8733 XRP |
0.6860 USDT |
0.6195 USDT |
0.7067 USDT |
0.6460 USDT |
| 2023-11-08 |
0.6867 USDT |
1,076,007.2135 XRP |
0.6852 USDT |
0.6726 USDT |
0.6984 USDT |
0.6889 USDT |
| 2023-11-07 |
0.6787 USDT |
2,020,523.6512 XRP |
0.7145 USDT |
0.6500 USDT |
0.7153 USDT |
0.6849 USDT |
| 2023-11-06 |
0.6914 USDT |
2,132,649.2548 XRP |
0.6608 USDT |
0.6585 USDT |
0.7323 USDT |
0.7130 USDT |
| 2023-11-05 |
0.6376 USDT |
981,542.8869 XRP |
0.6150 USDT |
0.6140 USDT |
0.6560 USDT |
0.6493 USDT |
| 2023-11-04 |
0.6116 USDT |
404,937.0023 XRP |
0.6122 USDT |
0.6084 USDT |
0.6180 USDT |
0.6122 USDT |
| 2023-11-03 |
0.6029 USDT |
546,642.6560 XRP |
0.6056 USDT |
0.5916 USDT |
0.6129 USDT |
0.6113 USDT |
| 2023-11-02 |
0.6056 USDT |
765,702.1233 XRP |
0.6089 USDT |
0.5879 USDT |
0.6255 USDT |
0.6076 USDT |
| 2023-11-01 |
0.6027 USDT |
833,206.6445 XRP |
0.5993 USDT |
0.5804 USDT |
0.6163 USDT |
0.6087 USDT |
| 2023-10-31 |
0.5958 USDT |
935,878.8986 XRP |
0.5784 USDT |
0.5629 USDT |
0.6208 USDT |
0.6012 USDT |
| 2023-10-30 |
0.5685 USDT |
852,576.0817 XRP |
0.5557 USDT |
0.5495 USDT |
0.5840 USDT |
0.5724 USDT |
| 2023-10-29 |
0.5545 USDT |
246,712.0518 XRP |
0.5449 USDT |
0.5407 USDT |
0.5614 USDT |
0.5568 USDT |
| 2023-10-28 |
0.5462 USDT |
197,700.3074 XRP |
0.5428 USDT |
0.5409 USDT |
0.5508 USDT |
0.5465 USDT |
| 2023-10-27 |
0.5478 USDT |
716,301.8246 XRP |
0.5534 USDT |
0.5342 USDT |
0.5586 USDT |
0.5454 USDT |
| 2023-10-26 |
0.5523 USDT |
958,538.3878 XRP |
0.5553 USDT |
0.5432 USDT |
0.5695 USDT |
0.5512 USDT |
| 2023-10-25 |
0.5540 USDT |
694,359.4535 XRP |
0.5589 USDT |
0.5408 USDT |
0.5635 USDT |
0.5547 USDT |
| 2023-10-24 |
0.5560 USDT |
1,421,945.9346 XRP |
0.5477 USDT |
0.5339 USDT |
0.5862 USDT |
0.5619 USDT |
| 2023-10-23 |
0.5285 USDT |
1,217,093.7318 XRP |
0.5224 USDT |
0.5202 USDT |
0.5385 USDT |
0.5341 USDT |
| 2023-10-22 |
0.5171 USDT |
440,511.1724 XRP |
0.5210 USDT |
0.5123 USDT |
0.5238 USDT |
0.5210 USDT |
| 2023-10-21 |
0.5210 USDT |
446,562.5225 XRP |
0.5149 USDT |
0.5112 USDT |
0.5322 USDT |
0.5213 USDT |
| 2023-10-20 |
0.5188 USDT |
1,094,945.6347 XRP |
0.5198 USDT |
0.5084 USDT |
0.5303 USDT |
0.5185 USDT |
| 2023-10-19 |
0.4933 USDT |
998,281.8380 XRP |
0.4879 USDT |
0.4775 USDT |
0.5200 USDT |
0.5058 USDT |
| 2023-10-18 |
0.4893 USDT |
255,644.3857 XRP |
0.4912 USDT |
0.4864 USDT |
0.4924 USDT |
0.4891 USDT |
| 2023-10-17 |
0.4910 USDT |
316,642.6013 XRP |
0.4978 USDT |
0.4847 USDT |
0.4978 USDT |
0.4914 USDT |