Market [unlinked] / USD
Identifier on Bibox: 5XRP_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-21 |
1.0000 USD |
9,026,372.0000 |
0.5480 USD |
0.5411 USD |
0.5607 USD |
0.5424 USD |
| 2024-10-20 |
1.0000 USD |
2,428,030.0000 |
0.5440 USD |
0.5365 USD |
0.5450 USD |
0.5443 USD |
| 2024-10-19 |
1.0000 USD |
3,017,142.0000 |
0.5466 USD |
0.5406 USD |
0.5500 USD |
0.5437 USD |
| 2024-10-18 |
1.0000 USD |
7,115,824.0000 |
0.5439 USD |
0.5395 USD |
0.5527 USD |
0.5454 USD |
| 2024-10-17 |
1.0000 USD |
18,084,618.0000 |
0.5478 USD |
0.5415 USD |
0.5662 USD |
0.5459 USD |
| 2024-10-16 |
1.0000 USD |
13,246,605.0000 |
0.5415 USD |
0.5353 USD |
0.5536 USD |
0.5490 USD |
| 2024-10-15 |
1.0000 USD |
17,120,205.0000 |
0.5481 USD |
0.5312 USD |
0.5552 USD |
0.5438 USD |
| 2024-10-14 |
1.0000 USD |
3,103,897.0000 |
0.5316 USD |
0.5280 USD |
0.5405 USD |
0.5405 USD |
| 2024-10-13 |
1.0000 USD |
7,279,841.0000 |
0.5372 USD |
0.5250 USD |
0.5387 USD |
0.5303 USD |
| 2024-10-12 |
1.0000 USD |
15,180,424.0000 |
0.5383 USD |
0.5333 USD |
0.5416 USD |
0.5379 USD |
| 2024-10-11 |
1.0000 USD |
20,301,144.0000 |
0.5310 USD |
0.5298 USD |
0.5420 USD |
0.5408 USD |
| 2024-10-10 |
1.0000 USD |
21,334,478.0000 |
0.5281 USD |
0.5229 USD |
0.5467 USD |
0.5401 USD |
| 2024-10-09 |
1.0000 USD |
16,132,326.0000 |
0.5310 USD |
0.5284 USD |
0.5353 USD |
0.5315 USD |
| 2024-10-08 |
1.0000 USD |
15,832,724.0000 |
0.5303 USD |
0.5281 USD |
0.5363 USD |
0.5290 USD |
| 2024-10-07 |
1.0000 USD |
31,984,954.0000 |
0.5318 USD |
0.5283 USD |
0.5434 USD |
0.5356 USD |
| 2024-10-06 |
1.0000 USD |
12,207,156.0000 |
0.5295 USD |
0.5286 USD |
0.5344 USD |
0.5335 USD |
| 2024-10-05 |
1.0000 USD |
17,899,693.0000 |
0.5311 USD |
0.5243 USD |
0.5336 USD |
0.5294 USD |
| 2024-10-04 |
1.0000 USD |
28,205,689.0000 |
0.5215 USD |
0.5137 USD |
0.5357 USD |
0.5331 USD |
| 2024-10-03 |
1.0000 USD |
37,542,183.0000 |
0.5394 USD |
0.5097 USD |
0.5463 USD |
0.5242 USD |
| 2024-10-02 |
1.0000 USD |
13,408,300.0000 |
0.5968 USD |
0.5807 USD |
0.6108 USD |
0.5859 USD |
| 2024-10-01 |
1.0000 USD |
39,839,512.0000 |
0.6115 USD |
0.5783 USD |
0.6334 USD |
0.5988 USD |
| 2024-09-30 |
1.0000 USD |
27,295,610.0000 |
0.6419 USD |
0.6174 USD |
0.6595 USD |
0.6196 USD |
| 2024-09-29 |
1.0000 USD |
29,583,843.0000 |
0.6143 USD |
0.6087 USD |
0.6638 USD |
0.6427 USD |
| 2024-09-28 |
1.0000 USD |
28,289,405.0000 |
0.5876 USD |
0.5849 USD |
0.6269 USD |
0.6241 USD |
| 2024-09-27 |
1.0000 USD |
33,737,585.0000 |
0.5905 USD |
0.5788 USD |
0.5974 USD |
0.5861 USD |
| 2024-09-26 |
1.0000 USD |
29,725,418.0000 |
0.5867 USD |
0.5783 USD |
0.5969 USD |
0.5867 USD |
| 2024-09-25 |
1.0000 USD |
20,102,924.0000 |
0.5880 USD |
0.5837 USD |
0.5918 USD |
0.5892 USD |
| 2024-09-24 |
1.0000 USD |
20,107,690.0000 |
0.5855 USD |
0.5827 USD |
0.5909 USD |
0.5877 USD |
| 2024-09-23 |
1.0000 USD |
28,754,052.0000 |
0.5868 USD |
0.5806 USD |
0.5925 USD |
0.5880 USD |
| 2024-09-22 |
1.0000 USD |
13,474,145.0000 |
0.5973 USD |
0.5886 USD |
0.6040 USD |
0.5905 USD |
| 2024-09-21 |
1.0000 USD |
19,760,874.0000 |
0.5844 USD |
0.5799 USD |
0.6108 USD |
0.5984 USD |
| 2024-09-20 |
1.0000 USD |
32,242,322.0000 |
0.5838 USD |
0.5753 USD |
0.5923 USD |
0.5859 USD |
| 2024-09-19 |
1.0000 USD |
25,447,335.0000 |
0.5813 USD |
0.5764 USD |
0.5947 USD |
0.5929 USD |
| 2024-09-18 |
1.0000 USD |
25,731,536.0000 |
0.5840 USD |
0.5643 USD |
0.5840 USD |
0.5749 USD |
| 2024-09-17 |
1.0000 USD |
26,596,942.0000 |
0.5897 USD |
0.5771 USD |
0.5934 USD |
0.5882 USD |
| 2024-09-16 |
1.0000 USD |
26,883,328.0000 |
0.5736 USD |
0.5598 USD |
0.5867 USD |
0.5783 USD |
| 2024-09-15 |
1.0000 USD |
22,452,297.0000 |
0.5972 USD |
0.5753 USD |
0.5976 USD |
0.5761 USD |
| 2024-09-14 |
1.0000 USD |
22,293,536.0000 |
0.5731 USD |
0.5709 USD |
0.5986 USD |
0.5984 USD |
| 2024-09-13 |
1.0000 USD |
23,667,646.0000 |
0.5599 USD |
0.5553 USD |
0.5739 USD |
0.5635 USD |
| 2024-09-12 |
1.0000 USD |
26,742,624.0000 |
0.5359 USD |
0.5305 USD |
0.5841 USD |
0.5613 USD |
| 2024-09-11 |
1.0000 USD |
18,557,395.0000 |
0.5394 USD |
0.5262 USD |
0.5397 USD |
0.5360 USD |
| 2024-09-10 |
1.0000 USD |
20,058,146.0000 |
0.5396 USD |
0.5292 USD |
0.5425 USD |
0.5395 USD |
| 2024-09-09 |
1.0000 USD |
19,301,390.0000 |
0.5277 USD |
0.5249 USD |
0.5435 USD |
0.5412 USD |
| 2024-09-08 |
1.0000 USD |
9,963,728.0000 |
0.5243 USD |
0.5228 USD |
0.5303 USD |
0.5265 USD |
| 2024-09-07 |
1.0000 USD |
12,881,762.0000 |
0.5208 USD |
0.5195 USD |
0.5343 USD |
0.5268 USD |
| 2024-09-06 |
1.0000 USD |
20,854,191.0000 |
0.5444 USD |
0.5137 USD |
0.5491 USD |
0.5165 USD |
| 2024-09-05 |
1.0000 USD |
16,617,516.0000 |
0.5570 USD |
0.5402 USD |
0.5570 USD |
0.5444 USD |
| 2024-09-04 |
1.0000 USD |
20,468,255.0000 |
0.5609 USD |
0.5336 USD |
0.5636 USD |
0.5575 USD |
| 2024-09-03 |
1.0000 USD |
14,675,809.0000 |
0.5677 USD |
0.5591 USD |
0.5724 USD |
0.5642 USD |
| 2024-09-02 |
1.0000 USD |
18,824,980.0000 |
0.5512 USD |
0.5462 USD |
0.5680 USD |
0.5674 USD |