Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
0.6207 USDT |
653,131.3878 XRP |
0.6108 USDT |
0.6047 USDT |
0.6308 USDT |
0.6207 USDT |
| 2024-08-23 |
0.6017 USDT |
1,520,126.4670 XRP |
0.5975 USDT |
0.5910 USDT |
0.6152 USDT |
0.6107 USDT |
| 2024-08-22 |
0.5992 USDT |
363,441.6955 XRP |
0.6003 USDT |
0.5926 USDT |
0.6040 USDT |
0.5986 USDT |
| 2024-08-21 |
0.5957 USDT |
1,045,634.0471 XRP |
0.5936 USDT |
0.5860 USDT |
0.6042 USDT |
0.6034 USDT |
| 2024-08-20 |
0.6016 USDT |
1,643,603.8828 XRP |
0.5983 USDT |
0.5878 USDT |
0.6148 USDT |
0.5966 USDT |
| 2024-08-19 |
0.5862 USDT |
1,953,394.4052 XRP |
0.5628 USDT |
0.5614 USDT |
0.6086 USDT |
0.6015 USDT |
| 2024-08-18 |
0.5728 USDT |
386,392.7831 XRP |
0.5664 USDT |
0.5644 USDT |
0.5838 USDT |
0.5650 USDT |
| 2024-08-17 |
0.5662 USDT |
143,278.1266 XRP |
0.5637 USDT |
0.5613 USDT |
0.5707 USDT |
0.5654 USDT |
| 2024-08-16 |
0.5636 USDT |
1,453,127.7734 XRP |
0.5605 USDT |
0.5538 USDT |
0.5707 USDT |
0.5666 USDT |
| 2024-08-15 |
0.5686 USDT |
2,055,304.4104 XRP |
0.5689 USDT |
0.5578 USDT |
0.5742 USDT |
0.5580 USDT |
| 2024-08-14 |
0.5742 USDT |
1,656,914.8771 XRP |
0.5767 USDT |
0.5645 USDT |
0.5830 USDT |
0.5721 USDT |
| 2024-08-13 |
0.5715 USDT |
810,751.4340 XRP |
0.5687 USDT |
0.5627 USDT |
0.5787 USDT |
0.5726 USDT |
| 2024-08-12 |
0.5703 USDT |
1,975,594.6716 XRP |
0.5522 USDT |
0.5518 USDT |
0.5791 USDT |
0.5693 USDT |
| 2024-08-11 |
0.5815 USDT |
401,492.7788 XRP |
0.5843 USDT |
0.5633 USDT |
0.5932 USDT |
0.5672 USDT |
| 2024-08-10 |
0.5915 USDT |
704,670.2349 XRP |
0.5805 USDT |
0.5781 USDT |
0.6017 USDT |
0.5937 USDT |
| 2024-08-09 |
0.5922 USDT |
2,763,034.8502 XRP |
0.6165 USDT |
0.5680 USDT |
0.6244 USDT |
0.5813 USDT |
| 2024-08-08 |
0.6078 USDT |
2,039,808.1146 XRP |
0.5995 USDT |
0.5786 USDT |
0.6286 USDT |
0.6269 USDT |
| 2024-08-07 |
0.5132 USDT |
2,154,908.0408 XRP |
0.5060 USDT |
0.4933 USDT |
0.5385 USDT |
0.5385 USDT |
| 2024-08-06 |
0.5107 USDT |
2,235,203.1938 XRP |
0.4887 USDT |
0.4884 USDT |
0.5187 USDT |
0.5089 USDT |
| 2024-08-05 |
0.4696 USDT |
5,771,859.3733 XRP |
0.5227 USDT |
0.4320 USDT |
0.5256 USDT |
0.4909 USDT |
| 2024-08-04 |
0.5384 USDT |
694,942.9670 XRP |
0.5560 USDT |
0.5224 USDT |
0.5589 USDT |
0.5248 USDT |
| 2024-08-03 |
0.5667 USDT |
436,270.9779 XRP |
0.5622 USDT |
0.5435 USDT |
0.5776 USDT |
0.5729 USDT |
| 2024-08-02 |
0.5707 USDT |
1,795,164.1714 XRP |
0.5962 USDT |
0.5467 USDT |
0.5968 USDT |
0.5662 USDT |
| 2024-08-01 |
0.6020 USDT |
1,937,149.6796 XRP |
0.6232 USDT |
0.5686 USDT |
0.6302 USDT |
0.5987 USDT |
| 2024-07-31 |
0.6466 USDT |
1,505,094.3792 XRP |
0.6279 USDT |
0.6260 USDT |
0.6586 USDT |
0.6411 USDT |
| 2024-07-30 |
0.6184 USDT |
1,816,997.1329 XRP |
0.6020 USDT |
0.5956 USDT |
0.6373 USDT |
0.6243 USDT |
| 2024-07-29 |
0.6054 USDT |
725,477.7609 XRP |
0.6007 USDT |
0.5925 USDT |
0.6121 USDT |
0.6043 USDT |
| 2024-07-28 |
0.6029 USDT |
318,191.1494 XRP |
0.5958 USDT |
0.5914 USDT |
0.6141 USDT |
0.6007 USDT |
| 2024-07-27 |
0.5961 USDT |
636,390.7319 XRP |
0.6033 USDT |
0.5839 USDT |
0.6092 USDT |
0.6012 USDT |
| 2024-07-26 |
0.5983 USDT |
1,276,425.5663 XRP |
0.5995 USDT |
0.5862 USDT |
0.6091 USDT |
0.5978 USDT |
| 2024-07-25 |
0.6071 USDT |
1,783,631.6906 XRP |
0.6177 USDT |
0.5849 USDT |
0.6255 USDT |
0.5963 USDT |
| 2024-07-24 |
0.6159 USDT |
1,188,166.0527 XRP |
0.5972 USDT |
0.5916 USDT |
0.6324 USDT |
0.6150 USDT |
| 2024-07-23 |
0.5988 USDT |
1,477,089.5268 XRP |
0.6082 USDT |
0.5798 USDT |
0.6169 USDT |
0.5975 USDT |
| 2024-07-22 |
0.6050 USDT |
1,235,683.4349 XRP |
0.5988 USDT |
0.5857 USDT |
0.6200 USDT |
0.6197 USDT |
| 2024-07-21 |
0.5888 USDT |
624,348.0448 XRP |
0.5938 USDT |
0.5727 USDT |
0.6077 USDT |
0.6001 USDT |
| 2024-07-20 |
0.5891 USDT |
536,617.8995 XRP |
0.5731 USDT |
0.5709 USDT |
0.6044 USDT |
0.5907 USDT |
| 2024-07-19 |
0.5598 USDT |
1,794,007.3529 XRP |
0.5696 USDT |
0.5412 USDT |
0.5865 USDT |
0.5710 USDT |
| 2024-07-18 |
0.5854 USDT |
2,058,057.7662 XRP |
0.6263 USDT |
0.5580 USDT |
0.6364 USDT |
0.5686 USDT |
| 2024-07-17 |
0.6112 USDT |
2,737,601.3078 XRP |
0.5790 USDT |
0.5783 USDT |
0.6342 USDT |
0.6285 USDT |
| 2024-07-16 |
0.5708 USDT |
4,010,670.7292 XRP |
0.5372 USDT |
0.5324 USDT |
0.5940 USDT |
0.5749 USDT |
| 2024-07-15 |
0.5303 USDT |
828,266.2152 XRP |
0.5202 USDT |
0.5202 USDT |
0.5401 USDT |
0.5336 USDT |
| 2024-07-14 |
0.5274 USDT |
749,753.7583 XRP |
0.5256 USDT |
0.5138 USDT |
0.5399 USDT |
0.5273 USDT |
| 2024-07-13 |
0.5241 USDT |
2,141,848.9322 XRP |
0.4742 USDT |
0.4738 USDT |
0.5659 USDT |
0.5366 USDT |
| 2024-07-12 |
0.4665 USDT |
1,731,976.2211 XRP |
0.4490 USDT |
0.4447 USDT |
0.4779 USDT |
0.4736 USDT |
| 2024-07-11 |
0.4473 USDT |
684,142.8000 XRP |
0.4388 USDT |
0.4363 USDT |
0.4533 USDT |
0.4471 USDT |
| 2024-07-10 |
0.4373 USDT |
396,047.3640 XRP |
0.4356 USDT |
0.4313 USDT |
0.4424 USDT |
0.4359 USDT |
| 2024-07-09 |
0.4333 USDT |
823,760.1216 XRP |
0.4315 USDT |
0.4274 USDT |
0.4381 USDT |
0.4362 USDT |
| 2024-07-08 |
0.4277 USDT |
1,238,210.7246 XRP |
0.4197 USDT |
0.4037 USDT |
0.4436 USDT |
0.4285 USDT |
| 2024-07-07 |
0.4349 USDT |
330,845.6592 XRP |
0.4490 USDT |
0.4222 USDT |
0.4490 USDT |
0.4241 USDT |
| 2024-07-06 |
0.4333 USDT |
451,636.0495 XRP |
0.4252 USDT |
0.4236 USDT |
0.4496 USDT |
0.4488 USDT |