Identifier on Bitfinex: tXRPUST
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-30 |
2.1840 USDT |
771,360.8813 XRP |
2.2369 USDT |
2.1257 USDT |
2.2584 USDT |
2.1977 USDT |
| 2025-04-29 |
2.2860 USDT |
358,996.3607 XRP |
2.2943 USDT |
2.2639 USDT |
2.3136 USDT |
2.2882 USDT |
| 2025-04-28 |
2.2933 USDT |
711,557.9053 XRP |
2.2521 USDT |
2.2199 USDT |
2.3605 USDT |
2.2976 USDT |
| 2025-04-27 |
2.2211 USDT |
566,801.5525 XRP |
2.1915 USDT |
2.1600 USDT |
2.2935 USDT |
2.2718 USDT |
| 2025-04-26 |
2.2080 USDT |
169,795.0695 XRP |
2.1814 USDT |
2.1797 USDT |
2.2476 USDT |
2.1882 USDT |
| 2025-04-25 |
2.1933 USDT |
577,827.0927 XRP |
2.2030 USDT |
2.1648 USDT |
2.2183 USDT |
2.1820 USDT |
| 2025-04-24 |
2.1829 USDT |
1,094,554.3209 XRP |
2.2213 USDT |
2.1194 USDT |
2.2331 USDT |
2.2264 USDT |
| 2025-04-23 |
2.2516 USDT |
1,549,800.1386 XRP |
2.2139 USDT |
2.1920 USDT |
2.3014 USDT |
2.2197 USDT |
| 2025-04-22 |
2.1417 USDT |
491,007.7027 XRP |
2.0853 USDT |
2.0653 USDT |
2.1918 USDT |
2.1542 USDT |
| 2025-04-21 |
2.1051 USDT |
799,618.2302 XRP |
2.0796 USDT |
2.0610 USDT |
2.1402 USDT |
2.0796 USDT |
| 2025-04-20 |
2.0569 USDT |
604,040.9760 XRP |
2.0878 USDT |
2.0390 USDT |
2.0937 USDT |
2.0565 USDT |
| 2025-04-19 |
2.0798 USDT |
411,629.0031 XRP |
2.0626 USDT |
2.0607 USDT |
2.0971 USDT |
2.0840 USDT |
| 2025-04-18 |
2.0686 USDT |
398,766.2638 XRP |
2.0677 USDT |
2.0437 USDT |
2.0849 USDT |
2.0688 USDT |
| 2025-04-17 |
2.0884 USDT |
534,307.1603 XRP |
2.0835 USDT |
2.0576 USDT |
2.1139 USDT |
2.1006 USDT |
| 2025-04-16 |
2.0811 USDT |
1,227,809.3711 XRP |
2.0848 USDT |
2.0366 USDT |
2.1258 USDT |
2.0682 USDT |
| 2025-04-15 |
2.1356 USDT |
731,532.8137 XRP |
2.1273 USDT |
2.1031 USDT |
2.1860 USDT |
2.1215 USDT |
| 2025-04-14 |
2.1407 USDT |
1,025,067.0563 XRP |
2.1197 USDT |
2.1057 USDT |
2.1799 USDT |
2.1445 USDT |
| 2025-04-13 |
2.1431 USDT |
2,254,469.4101 XRP |
2.1615 USDT |
2.0821 USDT |
2.2456 USDT |
2.1129 USDT |
| 2025-04-12 |
2.1192 USDT |
742,714.1560 XRP |
2.0230 USDT |
2.0045 USDT |
2.1840 USDT |
2.1228 USDT |
| 2025-04-11 |
1.9993 USDT |
835,647.8993 XRP |
1.9659 USDT |
1.9480 USDT |
2.0329 USDT |
2.0017 USDT |
| 2025-04-10 |
1.9763 USDT |
2,161,466.4974 XRP |
2.0527 USDT |
1.9221 USDT |
2.0558 USDT |
1.9589 USDT |
| 2025-04-09 |
1.7961 USDT |
1,655,981.0596 XRP |
1.7960 USDT |
1.7226 USDT |
1.8652 USDT |
1.8529 USDT |
| 2025-04-08 |
1.8959 USDT |
2,046,161.9933 XRP |
1.8979 USDT |
1.8065 USDT |
1.9737 USDT |
1.8505 USDT |
| 2025-04-07 |
1.8372 USDT |
5,237,491.2838 XRP |
1.9214 USDT |
1.6162 USDT |
2.0058 USDT |
1.9384 USDT |
| 2025-04-06 |
2.0235 USDT |
1,101,256.8473 XRP |
2.1446 USDT |
1.9364 USDT |
2.1584 USDT |
1.9572 USDT |
| 2025-04-05 |
2.1459 USDT |
472,535.2205 XRP |
2.1294 USDT |
2.1147 USDT |
2.1756 USDT |
2.1328 USDT |
| 2025-04-04 |
2.0645 USDT |
439,640.1053 XRP |
2.0649 USDT |
2.0165 USDT |
2.1023 USDT |
2.0419 USDT |
| 2025-04-03 |
2.0326 USDT |
1,279,187.0709 XRP |
2.0232 USDT |
1.9597 USDT |
2.0809 USDT |
2.0630 USDT |
| 2025-04-02 |
2.1198 USDT |
753,383.9140 XRP |
2.1337 USDT |
2.0685 USDT |
2.1940 USDT |
2.1656 USDT |
| 2025-04-01 |
2.1336 USDT |
784,405.4911 XRP |
2.0897 USDT |
2.0664 USDT |
2.1985 USDT |
2.1254 USDT |
| 2025-03-31 |
2.0852 USDT |
616,152.4862 XRP |
2.1357 USDT |
2.0240 USDT |
2.1396 USDT |
2.0930 USDT |
| 2025-03-30 |
2.1571 USDT |
524,284.9925 XRP |
2.1337 USDT |
2.1165 USDT |
2.2137 USDT |
2.1466 USDT |
| 2025-03-29 |
2.1161 USDT |
355,341.1900 XRP |
2.2075 USDT |
2.0620 USDT |
2.2245 USDT |
2.0684 USDT |
| 2025-03-28 |
2.2197 USDT |
882,364.1363 XRP |
2.3397 USDT |
2.1542 USDT |
2.3432 USDT |
2.1898 USDT |
| 2025-03-27 |
2.3524 USDT |
427,306.0423 XRP |
2.3491 USDT |
2.3027 USDT |
2.3881 USDT |
2.3370 USDT |
| 2025-03-26 |
2.4507 USDT |
362,201.8443 XRP |
2.4502 USDT |
2.3959 USDT |
2.4791 USDT |
2.4116 USDT |
| 2025-03-25 |
2.4410 USDT |
285,542.0990 XRP |
2.4504 USDT |
2.4077 USDT |
2.4763 USDT |
2.4596 USDT |
| 2025-03-24 |
2.4577 USDT |
542,184.1058 XRP |
2.4387 USDT |
2.4140 USDT |
2.5026 USDT |
2.4709 USDT |
| 2025-03-23 |
2.3850 USDT |
47,431.1392 XRP |
2.3703 USDT |
2.3666 USDT |
2.4013 USDT |
2.4002 USDT |
| 2025-03-22 |
2.3969 USDT |
175,748.8530 XRP |
2.3805 USDT |
2.3737 USDT |
2.4168 USDT |
2.3826 USDT |
| 2025-03-21 |
2.4004 USDT |
347,627.5752 XRP |
2.4354 USDT |
2.3583 USDT |
2.4657 USDT |
2.3648 USDT |
| 2025-03-20 |
2.4786 USDT |
718,695.6800 XRP |
2.5465 USDT |
2.3895 USDT |
2.5623 USDT |
2.4265 USDT |
| 2025-03-19 |
2.2971 USDT |
115,713.3099 XRP |
2.2859 USDT |
2.2663 USDT |
2.3199 USDT |
2.3188 USDT |
| 2025-03-18 |
2.2684 USDT |
302,225.6492 XRP |
2.3379 USDT |
2.2241 USDT |
2.3393 USDT |
2.2881 USDT |
| 2025-03-17 |
2.3402 USDT |
742,782.5308 XRP |
2.2941 USDT |
2.2922 USDT |
2.3775 USDT |
2.3504 USDT |
| 2025-03-16 |
2.3334 USDT |
447,903.3402 XRP |
2.3916 USDT |
2.2762 USDT |
2.4107 USDT |
2.3101 USDT |
| 2025-03-15 |
2.4046 USDT |
636,760.6920 XRP |
2.3561 USDT |
2.3540 USDT |
2.4751 USDT |
2.4131 USDT |
| 2025-03-14 |
2.3076 USDT |
906,529.7357 XRP |
2.2527 USDT |
2.2387 USDT |
2.3888 USDT |
2.3739 USDT |
| 2025-03-13 |
2.2730 USDT |
1,379,051.7399 XRP |
2.2395 USDT |
2.2139 USDT |
2.3465 USDT |
2.2368 USDT |
| 2025-03-12 |
2.2021 USDT |
1,710,849.2376 XRP |
2.1738 USDT |
2.1348 USDT |
2.2720 USDT |
2.2096 USDT |