Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-19 |
2.1632 USDT |
150,131.6869 XRP |
2.1715 USDT |
2.1452 USDT |
2.1845 USDT |
2.1699 USDT |
| 2025-06-18 |
2.1527 USDT |
102,906.1878 XRP |
2.1583 USDT |
2.1254 USDT |
2.1762 USDT |
2.1428 USDT |
| 2025-06-17 |
2.2126 USDT |
954,764.0150 XRP |
2.2379 USDT |
2.1430 USDT |
2.2566 USDT |
2.1477 USDT |
| 2025-06-16 |
2.2883 USDT |
818,570.3191 XRP |
2.1651 USDT |
2.1524 USDT |
2.3362 USDT |
2.3142 USDT |
| 2025-06-15 |
2.1597 USDT |
167,042.0903 XRP |
2.1381 USDT |
2.1380 USDT |
2.1752 USDT |
2.1656 USDT |
| 2025-06-14 |
2.1550 USDT |
134,655.0155 XRP |
2.1481 USDT |
2.1329 USDT |
2.1782 USDT |
2.1702 USDT |
| 2025-06-13 |
2.1161 USDT |
707,560.9829 XRP |
2.1895 USDT |
2.0844 USDT |
2.1909 USDT |
2.1305 USDT |
| 2025-06-12 |
2.2434 USDT |
204,131.5203 XRP |
2.2709 USDT |
2.2217 USDT |
2.2720 USDT |
2.2305 USDT |
| 2025-06-11 |
2.3112 USDT |
537,190.0266 XRP |
2.3068 USDT |
2.2800 USDT |
2.3374 USDT |
2.3201 USDT |
| 2025-06-10 |
2.2994 USDT |
70,878.8992 XRP |
2.3201 USDT |
2.2736 USDT |
2.3272 USDT |
2.2771 USDT |
| 2025-06-09 |
2.2473 USDT |
172,536.0466 XRP |
2.2668 USDT |
2.2227 USDT |
2.2706 USDT |
2.2525 USDT |
| 2025-06-08 |
2.2244 USDT |
633,458.5056 XRP |
2.1767 USDT |
2.1674 USDT |
2.2947 USDT |
2.2597 USDT |
| 2025-06-07 |
2.1780 USDT |
132,824.5662 XRP |
2.1600 USDT |
2.1488 USDT |
2.1897 USDT |
2.1838 USDT |
| 2025-06-06 |
2.1365 USDT |
450,713.6834 XRP |
2.0930 USDT |
2.0820 USDT |
2.1889 USDT |
2.1735 USDT |
| 2025-06-05 |
2.1986 USDT |
285,021.8785 XRP |
2.2011 USDT |
2.1563 USDT |
2.2255 USDT |
2.1608 USDT |
| 2025-06-04 |
2.2496 USDT |
658,418.2128 XRP |
2.2455 USDT |
2.2213 USDT |
2.2646 USDT |
2.2314 USDT |
| 2025-06-03 |
2.2104 USDT |
697,926.7438 XRP |
2.1963 USDT |
2.1843 USDT |
2.2750 USDT |
2.2599 USDT |
| 2025-06-02 |
2.1743 USDT |
706,426.5090 XRP |
2.1792 USDT |
2.1361 USDT |
2.2034 USDT |
2.1983 USDT |
| 2025-06-01 |
2.1511 USDT |
129,226.9925 XRP |
2.1729 USDT |
2.1238 USDT |
2.1788 USDT |
2.1650 USDT |
| 2025-05-31 |
2.1345 USDT |
289,796.9827 XRP |
2.1395 USDT |
2.0797 USDT |
2.2066 USDT |
2.1793 USDT |
| 2025-05-30 |
2.1933 USDT |
517,559.1319 XRP |
2.2440 USDT |
2.1324 USDT |
2.2507 USDT |
2.1600 USDT |
| 2025-05-29 |
2.2819 USDT |
1,510,836.7781 XRP |
2.2747 USDT |
2.2540 USDT |
2.3116 USDT |
2.2569 USDT |
| 2025-05-28 |
2.2896 USDT |
322,557.6724 XRP |
2.3133 USDT |
2.2369 USDT |
2.3223 USDT |
2.2453 USDT |
| 2025-05-27 |
2.3108 USDT |
350,085.0059 XRP |
2.3106 USDT |
2.2676 USDT |
2.3531 USDT |
2.3239 USDT |
| 2025-05-26 |
2.3321 USDT |
257,878.8741 XRP |
2.3422 USDT |
2.2965 USDT |
2.3583 USDT |
2.3077 USDT |
| 2025-05-25 |
2.2969 USDT |
308,723.3986 XRP |
2.3302 USDT |
2.2667 USDT |
2.3349 USDT |
2.3028 USDT |
| 2025-05-24 |
2.3350 USDT |
185,727.5286 XRP |
2.2966 USDT |
2.2873 USDT |
2.3589 USDT |
2.3515 USDT |
| 2025-05-23 |
2.3997 USDT |
764,715.5586 XRP |
2.4316 USDT |
2.3030 USDT |
2.4786 USDT |
2.3351 USDT |
| 2025-05-22 |
2.4043 USDT |
891,534.4006 XRP |
2.3943 USDT |
2.3901 USDT |
2.4545 USDT |
2.4222 USDT |
| 2025-05-21 |
2.3625 USDT |
230,835.7969 XRP |
2.3568 USDT |
2.3308 USDT |
2.3997 USDT |
2.3927 USDT |
| 2025-05-20 |
2.3373 USDT |
642,944.0555 XRP |
2.3798 USDT |
2.3152 USDT |
2.4082 USDT |
2.3527 USDT |
| 2025-05-19 |
2.3410 USDT |
751,513.3926 XRP |
2.4301 USDT |
2.2838 USDT |
2.4397 USDT |
2.3715 USDT |
| 2025-05-18 |
2.4114 USDT |
2,288,866.8054 XRP |
2.3551 USDT |
2.3332 USDT |
2.4499 USDT |
2.3595 USDT |
| 2025-05-17 |
2.3442 USDT |
560,977.3180 XRP |
2.3745 USDT |
2.2986 USDT |
2.3886 USDT |
2.3578 USDT |
| 2025-05-16 |
2.3995 USDT |
883,180.5926 XRP |
2.3846 USDT |
2.3475 USDT |
2.4368 USDT |
2.3885 USDT |
| 2025-05-15 |
2.4746 USDT |
1,973,850.2682 XRP |
2.5526 USDT |
2.3961 USDT |
2.5691 USDT |
2.4179 USDT |
| 2025-05-14 |
2.6064 USDT |
1,731,954.2100 XRP |
2.5835 USDT |
2.5279 USDT |
2.6495 USDT |
2.5610 USDT |
| 2025-05-13 |
2.5013 USDT |
377,005.3860 XRP |
2.5439 USDT |
2.4226 USDT |
2.5748 USDT |
2.5579 USDT |
| 2025-05-12 |
2.5569 USDT |
6,444,851.1121 XRP |
2.3666 USDT |
2.3526 USDT |
2.6528 USDT |
2.5375 USDT |
| 2025-05-11 |
2.4147 USDT |
1,500,556.9354 XRP |
2.4710 USDT |
2.3296 USDT |
2.4826 USDT |
2.3779 USDT |
| 2025-05-10 |
2.3983 USDT |
237,080.7913 XRP |
2.3448 USDT |
2.3362 USDT |
2.4480 USDT |
2.4286 USDT |
| 2025-05-09 |
2.3496 USDT |
781,508.8840 XRP |
2.3286 USDT |
2.2882 USDT |
2.4281 USDT |
2.3500 USDT |
| 2025-05-08 |
2.2317 USDT |
624,155.3175 XRP |
2.1264 USDT |
2.1181 USDT |
2.2990 USDT |
2.2981 USDT |
| 2025-05-07 |
2.1394 USDT |
182,304.6701 XRP |
2.1552 USDT |
2.1221 USDT |
2.1711 USDT |
2.1273 USDT |
| 2025-05-06 |
2.1054 USDT |
322,430.9087 XRP |
2.1297 USDT |
2.0785 USDT |
2.1467 USDT |
2.1295 USDT |
| 2025-05-05 |
2.1531 USDT |
366,884.3165 XRP |
2.1563 USDT |
2.1066 USDT |
2.1990 USDT |
2.1420 USDT |
| 2025-05-04 |
2.1927 USDT |
145,737.4206 XRP |
2.1869 USDT |
2.1704 USDT |
2.2180 USDT |
2.1749 USDT |
| 2025-05-03 |
2.1983 USDT |
117,085.1810 XRP |
2.2092 USDT |
2.1776 USDT |
2.2192 USDT |
2.1929 USDT |
| 2025-05-02 |
2.2157 USDT |
280,121.2645 XRP |
2.2138 USDT |
2.1926 USDT |
2.2402 USDT |
2.2136 USDT |
| 2025-05-01 |
2.2225 USDT |
570,871.5524 XRP |
2.1907 USDT |
2.1885 USDT |
2.2558 USDT |
2.2236 USDT |