Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-27 |
2.7839 USDT |
53,124.4884 XRP |
2.7836 USDT |
2.7640 USDT |
2.8010 USDT |
2.7966 USDT |
| 2025-09-26 |
2.7365 USDT |
391,759.9310 XRP |
2.7438 USDT |
2.6978 USDT |
2.7757 USDT |
2.7734 USDT |
| 2025-09-25 |
2.8694 USDT |
230,172.6546 XRP |
2.9257 USDT |
2.7586 USDT |
2.9428 USDT |
2.7732 USDT |
| 2025-09-24 |
2.8666 USDT |
340,593.8554 XRP |
2.8245 USDT |
2.8010 USDT |
2.9920 USDT |
2.9562 USDT |
| 2025-09-23 |
2.8525 USDT |
54,065.3406 XRP |
2.8513 USDT |
2.8002 USDT |
2.8827 USDT |
2.8593 USDT |
| 2025-09-22 |
2.8160 USDT |
1,115,037.2851 XRP |
2.9713 USDT |
2.7122 USDT |
2.9734 USDT |
2.8588 USDT |
| 2025-09-21 |
2.9726 USDT |
63,023.5676 XRP |
2.9763 USDT |
2.9544 USDT |
3.0123 USDT |
2.9834 USDT |
| 2025-09-20 |
2.9845 USDT |
134,454.4390 XRP |
2.9904 USDT |
2.9657 USDT |
3.0090 USDT |
2.9763 USDT |
| 2025-09-19 |
3.0469 USDT |
105,597.6614 XRP |
3.0738 USDT |
3.0242 USDT |
3.0931 USDT |
3.0321 USDT |
| 2025-09-18 |
3.1078 USDT |
348,962.5896 XRP |
3.0839 USDT |
3.0562 USDT |
3.1378 USDT |
3.1040 USDT |
| 2025-09-17 |
3.0235 USDT |
68,097.5051 XRP |
3.0374 USDT |
3.0054 USDT |
3.0467 USDT |
3.0185 USDT |
| 2025-09-16 |
3.0116 USDT |
192,466.5678 XRP |
2.9969 USDT |
2.9627 USDT |
3.0563 USDT |
3.0488 USDT |
| 2025-09-15 |
2.9909 USDT |
456,534.8038 XRP |
3.0287 USDT |
2.9548 USDT |
3.0661 USDT |
2.9895 USDT |
| 2025-09-14 |
3.0438 USDT |
220,453.1901 XRP |
3.1207 USDT |
3.0112 USDT |
3.1254 USDT |
3.0494 USDT |
| 2025-09-13 |
3.1340 USDT |
364,702.9177 XRP |
3.1066 USDT |
3.0914 USDT |
3.1843 USDT |
3.1679 USDT |
| 2025-09-12 |
3.0618 USDT |
206,202.2042 XRP |
3.0408 USDT |
3.0187 USDT |
3.1364 USDT |
3.1034 USDT |
| 2025-09-11 |
2.9985 USDT |
147,828.6731 XRP |
2.9816 USDT |
2.9575 USDT |
3.0305 USDT |
2.9958 USDT |
| 2025-09-10 |
2.9825 USDT |
244,727.0229 XRP |
2.9471 USDT |
2.9368 USDT |
3.0218 USDT |
2.9839 USDT |
| 2025-09-09 |
3.0034 USDT |
463,848.2862 XRP |
2.9707 USDT |
2.9350 USDT |
3.0340 USDT |
2.9568 USDT |
| 2025-09-08 |
2.9271 USDT |
200,283.6049 XRP |
2.8782 USDT |
2.8631 USDT |
2.9943 USDT |
2.9744 USDT |
| 2025-09-07 |
2.8790 USDT |
197,525.7243 XRP |
2.8103 USDT |
2.8103 USDT |
2.9257 USDT |
2.8908 USDT |
| 2025-09-06 |
2.8110 USDT |
116,588.2731 XRP |
2.8150 USDT |
2.7988 USDT |
2.8279 USDT |
2.8019 USDT |
| 2025-09-05 |
2.8488 USDT |
285,732.0582 XRP |
2.7956 USDT |
2.7790 USDT |
2.8835 USDT |
2.8508 USDT |
| 2025-09-04 |
2.8211 USDT |
117,616.7685 XRP |
2.8438 USDT |
2.7927 USDT |
2.8600 USDT |
2.7927 USDT |
| 2025-09-03 |
2.8395 USDT |
47,777.3800 XRP |
2.8623 USDT |
2.8126 USDT |
2.8722 USDT |
2.8705 USDT |
| 2025-09-02 |
2.8001 USDT |
121,756.3291 XRP |
2.7590 USDT |
2.7498 USDT |
2.8451 USDT |
2.7973 USDT |
| 2025-09-01 |
2.7633 USDT |
149,328.3176 XRP |
2.7758 USDT |
2.7018 USDT |
2.8383 USDT |
2.7714 USDT |
| 2025-08-31 |
2.8361 USDT |
63,645.1875 XRP |
2.8175 USDT |
2.8027 USDT |
2.8681 USDT |
2.8183 USDT |
| 2025-08-30 |
2.8024 USDT |
79,693.0312 XRP |
2.8193 USDT |
2.7616 USDT |
2.8352 USDT |
2.8041 USDT |
| 2025-08-29 |
2.8730 USDT |
319,162.3549 XRP |
2.9663 USDT |
2.8372 USDT |
2.9757 USDT |
2.8491 USDT |
| 2025-08-28 |
2.9964 USDT |
134,053.9724 XRP |
2.9671 USDT |
2.9441 USDT |
3.0246 USDT |
2.9617 USDT |
| 2025-08-27 |
3.0075 USDT |
791,778.2282 XRP |
3.0114 USDT |
2.9736 USDT |
3.0435 USDT |
3.0020 USDT |
| 2025-08-26 |
2.9559 USDT |
412,246.6099 XRP |
2.8581 USDT |
2.8495 USDT |
3.0809 USDT |
3.0216 USDT |
| 2025-08-25 |
2.9649 USDT |
255,966.0166 XRP |
3.0258 USDT |
2.9216 USDT |
3.0519 USDT |
2.9581 USDT |
| 2025-08-24 |
3.0326 USDT |
153,113.1100 XRP |
3.0477 USDT |
3.0000 USDT |
3.0884 USDT |
3.0229 USDT |
| 2025-08-23 |
3.0219 USDT |
146,840.2257 XRP |
3.0755 USDT |
2.9703 USDT |
3.0755 USDT |
3.0376 USDT |
| 2025-08-22 |
2.9709 USDT |
428,293.5111 XRP |
2.8507 USDT |
2.7827 USDT |
3.1054 USDT |
3.0922 USDT |
| 2025-08-21 |
2.9266 USDT |
50,313.1634 XRP |
2.9507 USDT |
2.8895 USDT |
2.9577 USDT |
2.8895 USDT |
| 2025-08-20 |
2.8906 USDT |
187,974.7829 XRP |
2.8599 USDT |
2.8509 USDT |
2.9139 USDT |
2.8967 USDT |
| 2025-08-19 |
2.9555 USDT |
383,575.9694 XRP |
3.0603 USDT |
2.8725 USDT |
3.0799 USDT |
2.8963 USDT |
| 2025-08-18 |
3.0031 USDT |
776,767.8738 XRP |
3.0870 USDT |
2.9426 USDT |
3.0962 USDT |
3.0872 USDT |
| 2025-08-17 |
3.1062 USDT |
153,553.9317 XRP |
3.1060 USDT |
3.0788 USDT |
3.1452 USDT |
3.1026 USDT |
| 2025-08-16 |
3.1143 USDT |
47,962.1111 XRP |
3.0776 USDT |
3.0738 USDT |
3.1543 USDT |
3.1057 USDT |
| 2025-08-15 |
3.0750 USDT |
387,061.8356 XRP |
3.0791 USDT |
3.0037 USDT |
3.1417 USDT |
3.0786 USDT |
| 2025-08-14 |
3.1485 USDT |
1,185,926.7723 XRP |
3.2755 USDT |
2.9880 USDT |
3.3504 USDT |
3.0361 USDT |
| 2025-08-13 |
3.2681 USDT |
306,526.9002 XRP |
3.2678 USDT |
3.2029 USDT |
3.2981 USDT |
3.2893 USDT |
| 2025-08-12 |
3.1538 USDT |
154,931.6752 XRP |
3.1304 USDT |
3.1055 USDT |
3.1996 USDT |
3.1816 USDT |
| 2025-08-11 |
3.2400 USDT |
905,920.8386 XRP |
3.1870 USDT |
3.1204 USDT |
3.3317 USDT |
3.1318 USDT |
| 2025-08-10 |
3.1957 USDT |
718,544.2654 XRP |
3.2262 USDT |
3.1536 USDT |
3.2794 USDT |
3.1847 USDT |
| 2025-08-09 |
3.2855 USDT |
535,802.7213 XRP |
3.2845 USDT |
3.2111 USDT |
3.3466 USDT |
3.2282 USDT |