Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-08 |
3.2985 USDT |
7,073,494.5748 XRP |
3.3186 USDT |
3.2060 USDT |
3.3819 USDT |
3.3095 USDT |
| 2025-08-07 |
3.1785 USDT |
882,304.2512 XRP |
2.9912 USDT |
2.9657 USDT |
3.3321 USDT |
3.2924 USDT |
| 2025-08-06 |
2.9535 USDT |
672,361.8425 XRP |
2.9622 USDT |
2.9034 USDT |
3.0174 USDT |
2.9946 USDT |
| 2025-08-05 |
2.9972 USDT |
1,099,732.7072 XRP |
3.0724 USDT |
2.9178 USDT |
3.1039 USDT |
2.9637 USDT |
| 2025-08-04 |
3.0261 USDT |
412,524.2011 XRP |
2.9494 USDT |
2.9338 USDT |
3.0887 USDT |
3.0744 USDT |
| 2025-08-03 |
2.8590 USDT |
769,561.8463 XRP |
2.7675 USDT |
2.7294 USDT |
2.9290 USDT |
2.9254 USDT |
| 2025-08-02 |
2.9049 USDT |
954,417.8781 XRP |
2.9612 USDT |
2.7431 USDT |
3.0200 USDT |
2.7856 USDT |
| 2025-08-01 |
2.9708 USDT |
6,651,630.1822 XRP |
3.0217 USDT |
2.8948 USDT |
3.0583 USDT |
2.9656 USDT |
| 2025-07-31 |
3.1081 USDT |
379,919.4781 XRP |
3.0960 USDT |
3.0265 USDT |
3.1771 USDT |
3.0381 USDT |
| 2025-07-30 |
3.1019 USDT |
1,285,953.0915 XRP |
3.1290 USDT |
3.0029 USDT |
3.1615 USDT |
3.0977 USDT |
| 2025-07-29 |
3.1259 USDT |
1,411,690.7035 XRP |
3.1220 USDT |
3.0545 USDT |
3.1844 USDT |
3.1321 USDT |
| 2025-07-28 |
3.1768 USDT |
827,073.3076 XRP |
3.2387 USDT |
3.1091 USDT |
3.3287 USDT |
3.1347 USDT |
| 2025-07-27 |
3.2097 USDT |
263,746.9525 XRP |
3.1655 USDT |
3.1581 USDT |
3.2500 USDT |
3.2098 USDT |
| 2025-07-26 |
3.1651 USDT |
221,235.4334 XRP |
3.1412 USDT |
3.1097 USDT |
3.2172 USDT |
3.1791 USDT |
| 2025-07-25 |
3.0814 USDT |
549,723.2781 XRP |
3.1433 USDT |
3.0000 USDT |
3.1613 USDT |
3.1395 USDT |
| 2025-07-24 |
3.0986 USDT |
1,038,851.8512 XRP |
3.1818 USDT |
2.9584 USDT |
3.2647 USDT |
3.1384 USDT |
| 2025-07-23 |
3.2786 USDT |
1,846,418.1529 XRP |
3.5503 USDT |
3.0500 USDT |
3.5503 USDT |
3.1671 USDT |
| 2025-07-22 |
3.5021 USDT |
529,172.7791 XRP |
3.5506 USDT |
3.4205 USDT |
3.5785 USDT |
3.5281 USDT |
| 2025-07-21 |
3.5551 USDT |
496,466.3556 XRP |
3.4562 USDT |
3.4093 USDT |
3.6489 USDT |
3.5502 USDT |
| 2025-07-20 |
3.4839 USDT |
460,711.5276 XRP |
3.4255 USDT |
3.3861 USDT |
3.5574 USDT |
3.4482 USDT |
| 2025-07-19 |
3.4130 USDT |
291,465.5657 XRP |
3.4141 USDT |
3.3554 USDT |
3.4833 USDT |
3.4276 USDT |
| 2025-07-18 |
3.4971 USDT |
1,966,709.4025 XRP |
3.4838 USDT |
3.3462 USDT |
3.6593 USDT |
3.4208 USDT |
| 2025-07-17 |
3.2867 USDT |
2,010,884.4802 XRP |
3.0389 USDT |
2.9881 USDT |
3.4875 USDT |
3.4576 USDT |
| 2025-07-16 |
2.9497 USDT |
994,653.9172 XRP |
2.9192 USDT |
2.8793 USDT |
3.0056 USDT |
2.9965 USDT |
| 2025-07-15 |
2.8671 USDT |
848,879.0251 XRP |
2.9591 USDT |
2.8056 USDT |
2.9591 USDT |
2.8646 USDT |
| 2025-07-14 |
2.9742 USDT |
1,926,167.5108 XRP |
2.8347 USDT |
2.8221 USDT |
3.0320 USDT |
2.9173 USDT |
| 2025-07-13 |
2.8090 USDT |
1,179,715.9251 XRP |
2.7375 USDT |
2.7243 USDT |
2.8911 USDT |
2.8280 USDT |
| 2025-07-12 |
2.7453 USDT |
2,955,193.3505 XRP |
2.7328 USDT |
2.6625 USDT |
2.8465 USDT |
2.7277 USDT |
| 2025-07-11 |
2.7569 USDT |
2,938,176.3065 XRP |
2.5457 USDT |
2.5126 USDT |
2.9736 USDT |
2.7729 USDT |
| 2025-07-10 |
2.4693 USDT |
680,513.5702 XRP |
2.4041 USDT |
2.3949 USDT |
2.5121 USDT |
2.5096 USDT |
| 2025-07-09 |
2.3456 USDT |
2,883,341.3719 XRP |
2.3104 USDT |
2.2988 USDT |
2.4269 USDT |
2.4215 USDT |
| 2025-07-08 |
2.2837 USDT |
1,057,897.3424 XRP |
2.2710 USDT |
2.2498 USDT |
2.3036 USDT |
2.2869 USDT |
| 2025-07-07 |
2.3206 USDT |
764,054.2612 XRP |
2.2718 USDT |
2.2563 USDT |
2.3527 USDT |
2.3283 USDT |
| 2025-07-06 |
2.2581 USDT |
368,337.4537 XRP |
2.2174 USDT |
2.2092 USDT |
2.2887 USDT |
2.2697 USDT |
| 2025-07-05 |
2.2249 USDT |
69,067.8691 XRP |
2.2195 USDT |
2.2058 USDT |
2.2327 USDT |
2.2123 USDT |
| 2025-07-04 |
2.2248 USDT |
165,458.7306 XRP |
2.2569 USDT |
2.1971 USDT |
2.2666 USDT |
2.2176 USDT |
| 2025-07-03 |
2.2692 USDT |
457,188.1473 XRP |
2.2329 USDT |
2.2248 USDT |
2.3125 USDT |
2.2776 USDT |
| 2025-07-02 |
2.2390 USDT |
714,041.1457 XRP |
2.1718 USDT |
2.1575 USDT |
2.2893 USDT |
2.2553 USDT |
| 2025-07-01 |
2.1912 USDT |
544,003.0574 XRP |
2.2366 USDT |
2.1487 USDT |
2.2529 USDT |
2.1700 USDT |
| 2025-06-30 |
2.2194 USDT |
901,408.4086 XRP |
2.2070 USDT |
2.1670 USDT |
2.3257 USDT |
2.2936 USDT |
| 2025-06-29 |
2.1880 USDT |
34,684.6591 XRP |
2.1859 USDT |
2.1767 USDT |
2.1969 USDT |
2.1891 USDT |
| 2025-06-28 |
2.1893 USDT |
283,679.1898 XRP |
2.1423 USDT |
2.1347 USDT |
2.2077 USDT |
2.2009 USDT |
| 2025-06-27 |
2.0902 USDT |
121,496.1367 XRP |
2.1054 USDT |
2.0806 USDT |
2.1131 USDT |
2.0902 USDT |
| 2025-06-26 |
2.1480 USDT |
207,468.6453 XRP |
2.1856 USDT |
2.0961 USDT |
2.2126 USDT |
2.1252 USDT |
| 2025-06-25 |
2.1817 USDT |
66,018.1571 XRP |
2.1892 USDT |
2.1701 USDT |
2.2070 USDT |
2.2070 USDT |
| 2025-06-24 |
2.1834 USDT |
338,639.5950 XRP |
2.1581 USDT |
2.1322 USDT |
2.2161 USDT |
2.2049 USDT |
| 2025-06-23 |
2.0084 USDT |
431,455.8211 XRP |
2.0175 USDT |
1.9623 USDT |
2.0609 USDT |
2.0541 USDT |
| 2025-06-22 |
1.9971 USDT |
3,056,437.1720 XRP |
2.0629 USDT |
1.9220 USDT |
2.0891 USDT |
1.9708 USDT |
| 2025-06-21 |
2.0935 USDT |
169,213.4445 XRP |
2.1198 USDT |
2.0679 USDT |
2.1447 USDT |
2.0881 USDT |
| 2025-06-20 |
2.1523 USDT |
82,704.8324 XRP |
2.1626 USDT |
2.1411 USDT |
2.1726 USDT |
2.1437 USDT |