Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-08 |
2.3487 USDT |
479,853.9240 XRP |
2.3843 USDT |
2.3030 USDT |
2.4106 USDT |
2.3329 USDT |
| 2025-03-07 |
2.4830 USDT |
2,186,089.1496 XRP |
2.5988 USDT |
2.3743 USDT |
2.6189 USDT |
2.4490 USDT |
| 2025-03-06 |
2.5697 USDT |
997,130.3799 XRP |
2.5001 USDT |
2.4711 USDT |
2.6446 USDT |
2.5913 USDT |
| 2025-03-05 |
2.4829 USDT |
858,650.4341 XRP |
2.4547 USDT |
2.4094 USDT |
2.5405 USDT |
2.4840 USDT |
| 2025-03-04 |
2.4010 USDT |
2,319,943.1206 XRP |
2.3862 USDT |
2.2166 USDT |
2.5230 USDT |
2.4882 USDT |
| 2025-03-03 |
2.6803 USDT |
2,005,660.9890 XRP |
2.9501 USDT |
2.4471 USDT |
2.9669 USDT |
2.4847 USDT |
| 2025-03-02 |
2.7452 USDT |
3,699,339.3024 XRP |
2.1908 USDT |
2.1758 USDT |
3.0000 USDT |
2.8565 USDT |
| 2025-03-01 |
2.1820 USDT |
317,617.6173 XRP |
2.1468 USDT |
2.1229 USDT |
2.2205 USDT |
2.1918 USDT |
| 2025-02-28 |
2.0667 USDT |
1,879,188.7196 XRP |
2.1990 USDT |
1.9530 USDT |
2.2013 USDT |
2.1423 USDT |
| 2025-02-27 |
2.2108 USDT |
277,845.6740 XRP |
2.1985 USDT |
2.1611 USDT |
2.2566 USDT |
2.2394 USDT |
| 2025-02-26 |
2.2319 USDT |
2,024,685.3074 XRP |
2.3248 USDT |
2.1525 USDT |
2.3311 USDT |
2.1938 USDT |
| 2025-02-25 |
2.2077 USDT |
3,984,813.8181 XRP |
2.2775 USDT |
2.0671 USDT |
2.3669 USDT |
2.3492 USDT |
| 2025-02-24 |
2.4357 USDT |
1,551,196.1614 XRP |
2.5753 USDT |
2.2367 USDT |
2.6062 USDT |
2.3047 USDT |
| 2025-02-23 |
2.5533 USDT |
558,370.2732 XRP |
2.5741 USDT |
2.5210 USDT |
2.6006 USDT |
2.5556 USDT |
| 2025-02-22 |
2.5829 USDT |
339,626.0559 XRP |
2.5712 USDT |
2.5530 USDT |
2.6086 USDT |
2.5785 USDT |
| 2025-02-21 |
2.6396 USDT |
817,205.9651 XRP |
2.6861 USDT |
2.5092 USDT |
2.7155 USDT |
2.5386 USDT |
| 2025-02-20 |
2.7005 USDT |
277,954.3110 XRP |
2.7374 USDT |
2.6675 USDT |
2.7477 USDT |
2.6923 USDT |
| 2025-02-19 |
2.6068 USDT |
293,066.7048 XRP |
2.5625 USDT |
2.5149 USDT |
2.6951 USDT |
2.6820 USDT |
| 2025-02-18 |
2.5523 USDT |
1,152,686.8383 XRP |
2.6618 USDT |
2.4700 USDT |
2.6690 USDT |
2.5017 USDT |
| 2025-02-17 |
2.6707 USDT |
514,082.5194 XRP |
2.7287 USDT |
2.6093 USDT |
2.7636 USDT |
2.6704 USDT |
| 2025-02-16 |
2.7658 USDT |
519,516.6660 XRP |
2.7636 USDT |
2.7091 USDT |
2.8042 USDT |
2.7367 USDT |
| 2025-02-15 |
2.7852 USDT |
584,512.9380 XRP |
2.7375 USDT |
2.7244 USDT |
2.8316 USDT |
2.7648 USDT |
| 2025-02-14 |
2.7201 USDT |
1,431,305.2889 XRP |
2.5590 USDT |
2.5315 USDT |
2.8334 USDT |
2.7310 USDT |
| 2025-02-13 |
2.4462 USDT |
387,103.5372 XRP |
2.4747 USDT |
2.4159 USDT |
2.4851 USDT |
2.4214 USDT |
| 2025-02-12 |
2.4322 USDT |
954,968.4913 XRP |
2.4125 USDT |
2.3360 USDT |
2.4948 USDT |
2.4708 USDT |
| 2025-02-11 |
2.4747 USDT |
619,596.8340 XRP |
2.4236 USDT |
2.3722 USDT |
2.5283 USDT |
2.4106 USDT |
| 2025-02-10 |
2.4070 USDT |
499,780.7562 XRP |
2.3920 USDT |
2.3243 USDT |
2.4731 USDT |
2.4296 USDT |
| 2025-02-09 |
2.4131 USDT |
524,171.9298 XRP |
2.4194 USDT |
2.3125 USDT |
2.5061 USDT |
2.3854 USDT |
| 2025-02-08 |
2.3982 USDT |
295,626.4629 XRP |
2.3979 USDT |
2.3520 USDT |
2.4359 USDT |
2.4061 USDT |
| 2025-02-07 |
2.4045 USDT |
1,404,460.2777 XRP |
2.3261 USDT |
2.2673 USDT |
2.5394 USDT |
2.3846 USDT |
| 2025-02-06 |
2.3568 USDT |
1,173,529.1096 XRP |
2.3798 USDT |
2.2792 USDT |
2.4683 USDT |
2.3411 USDT |
| 2025-02-05 |
2.4701 USDT |
1,286,646.1547 XRP |
2.5268 USDT |
2.3439 USDT |
2.5692 USDT |
2.3833 USDT |
| 2025-02-04 |
2.5962 USDT |
1,578,910.5574 XRP |
2.7015 USDT |
2.4728 USDT |
2.7877 USDT |
2.6119 USDT |
| 2025-02-03 |
2.2581 USDT |
8,714,150.6984 XRP |
2.5793 USDT |
1.7755 USDT |
2.6922 USDT |
2.6673 USDT |
| 2025-02-02 |
2.7846 USDT |
7,615,800.5543 XRP |
2.8779 USDT |
2.5031 USDT |
2.9551 USDT |
2.6316 USDT |
| 2025-02-01 |
2.9942 USDT |
1,998,499.3514 XRP |
3.0357 USDT |
2.9491 USDT |
3.0711 USDT |
2.9583 USDT |
| 2025-01-31 |
3.0927 USDT |
730,597.3417 XRP |
3.1291 USDT |
3.0155 USDT |
3.1326 USDT |
3.0412 USDT |
| 2025-01-30 |
3.1137 USDT |
2,031,956.9160 XRP |
3.0731 USDT |
3.0500 USDT |
3.1505 USDT |
3.1291 USDT |
| 2025-01-29 |
3.0260 USDT |
1,297,999.7687 XRP |
3.0564 USDT |
2.9500 USDT |
3.1350 USDT |
3.0839 USDT |
| 2025-01-28 |
3.1583 USDT |
5,710,917.1764 XRP |
3.0536 USDT |
3.0063 USDT |
3.2137 USDT |
3.1688 USDT |
| 2025-01-27 |
2.8477 USDT |
2,197,488.8534 XRP |
3.0212 USDT |
2.6603 USDT |
3.0377 USDT |
2.9056 USDT |
| 2025-01-26 |
3.1233 USDT |
109,626.3865 XRP |
3.1074 USDT |
3.1062 USDT |
3.1437 USDT |
3.1292 USDT |
| 2025-01-25 |
3.1171 USDT |
332,169.4873 XRP |
3.0981 USDT |
3.0787 USDT |
3.1435 USDT |
3.1251 USDT |
| 2025-01-24 |
3.1400 USDT |
531,682.3831 XRP |
3.1185 USDT |
3.0557 USDT |
3.2016 USDT |
3.0963 USDT |
| 2025-01-23 |
3.1105 USDT |
1,255,946.2162 XRP |
3.1791 USDT |
3.0378 USDT |
3.1826 USDT |
3.1057 USDT |
| 2025-01-22 |
3.1908 USDT |
801,906.0608 XRP |
3.1746 USDT |
3.1320 USDT |
3.2596 USDT |
3.1675 USDT |
| 2025-01-21 |
3.1055 USDT |
2,037,926.4716 XRP |
3.1041 USDT |
3.0160 USDT |
3.2405 USDT |
3.1531 USDT |
| 2025-01-20 |
3.2408 USDT |
3,544,238.7005 XRP |
2.9569 USDT |
2.9122 USDT |
3.3694 USDT |
3.1613 USDT |
| 2025-01-19 |
3.0653 USDT |
10,854,106.0077 XRP |
3.2657 USDT |
2.8944 USDT |
3.2921 USDT |
2.9605 USDT |
| 2025-01-18 |
3.1557 USDT |
4,429,272.0124 XRP |
3.2915 USDT |
3.0667 USDT |
3.2982 USDT |
3.2014 USDT |