Market [unlinked] / USD
Identifier on Bibox: 5XRP_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-09-01 |
1.0000 USD |
13,308,428.0000 |
0.5666 USD |
0.5548 USD |
0.5671 USD |
0.5608 USD |
| 2024-08-31 |
1.0000 USD |
11,982,928.0000 |
0.5673 USD |
0.5622 USD |
0.5733 USD |
0.5664 USD |
| 2024-08-30 |
1.0000 USD |
19,334,940.0000 |
0.5612 USD |
0.5463 USD |
0.5686 USD |
0.5634 USD |
| 2024-08-29 |
1.0000 USD |
17,669,643.0000 |
0.5705 USD |
0.5583 USD |
0.5755 USD |
0.5613 USD |
| 2024-08-28 |
1.0000 USD |
21,284,997.0000 |
0.5669 USD |
0.5560 USD |
0.5846 USD |
0.5680 USD |
| 2024-08-27 |
1.0000 USD |
21,036,612.0000 |
0.5906 USD |
0.5540 USD |
0.6046 USD |
0.5624 USD |
| 2024-08-26 |
1.0000 USD |
16,959,105.0000 |
0.6001 USD |
0.5817 USD |
0.6020 USD |
0.5845 USD |
| 2024-08-25 |
1.0000 USD |
15,927,880.0000 |
0.6127 USD |
0.5970 USD |
0.6133 USD |
0.6015 USD |
| 2024-08-24 |
1.0000 USD |
19,601,600.0000 |
0.6113 USD |
0.6051 USD |
0.6308 USD |
0.6123 USD |
| 2024-08-23 |
1.0000 USD |
15,872,471.0000 |
0.5997 USD |
0.5904 USD |
0.6093 USD |
0.6059 USD |
| 2024-08-22 |
1.0000 USD |
20,025,529.0000 |
0.6003 USD |
0.5913 USD |
0.6041 USD |
0.5993 USD |
| 2024-08-21 |
1.0000 USD |
19,468,530.0000 |
0.5949 USD |
0.5855 USD |
0.6042 USD |
0.5981 USD |
| 2024-08-20 |
1.0000 USD |
20,852,573.0000 |
0.5962 USD |
0.5873 USD |
0.6151 USD |
0.5969 USD |
| 2024-08-19 |
1.0000 USD |
23,853,599.0000 |
0.5657 USD |
0.5642 USD |
0.6102 USD |
0.6092 USD |
| 2024-08-18 |
1.0000 USD |
15,385,099.0000 |
0.5650 USD |
0.5640 USD |
0.5816 USD |
0.5708 USD |
| 2024-08-17 |
1.0000 USD |
12,267,187.0000 |
0.5605 USD |
0.5582 USD |
0.5700 USD |
0.5684 USD |
| 2024-08-16 |
1.0000 USD |
23,405,749.0000 |
0.5638 USD |
0.5539 USD |
0.5702 USD |
0.5676 USD |
| 2024-08-15 |
1.0000 USD |
22,348,122.0000 |
0.5688 USD |
0.5565 USD |
0.5754 USD |
0.5566 USD |
| 2024-08-14 |
1.0000 USD |
27,039,155.0000 |
0.5744 USD |
0.5655 USD |
0.5832 USD |
0.5666 USD |
| 2024-08-13 |
1.0000 USD |
30,864,437.0000 |
0.5672 USD |
0.5621 USD |
0.5837 USD |
0.5734 USD |
| 2024-08-12 |
1.0000 USD |
36,483,298.0000 |
0.5528 USD |
0.5496 USD |
0.5824 USD |
0.5670 USD |
| 2024-08-11 |
1.0000 USD |
21,763,731.0000 |
0.5839 USD |
0.5648 USD |
0.5920 USD |
0.5711 USD |
| 2024-08-10 |
1.0000 USD |
27,547,696.0000 |
0.5828 USD |
0.5796 USD |
0.6013 USD |
0.5869 USD |
| 2024-08-09 |
1.0000 USD |
32,218,900.0000 |
0.6167 USD |
0.5682 USD |
0.6246 USD |
0.5722 USD |
| 2024-08-08 |
1.0000 USD |
47,192,671.0000 |
0.6027 USD |
0.5822 USD |
0.6425 USD |
0.6134 USD |
| 2024-08-07 |
1.0000 USD |
47,325,880.0000 |
0.5063 USD |
0.4936 USD |
0.6459 USD |
0.6108 USD |
| 2024-08-06 |
1.0000 USD |
40,442,116.0000 |
0.4889 USD |
0.4883 USD |
0.5186 USD |
0.5139 USD |
| 2024-08-05 |
1.0000 USD |
68,369,169.0000 |
0.5228 USD |
0.4319 USD |
0.5255 USD |
0.4953 USD |
| 2024-08-04 |
1.0000 USD |
21,265,351.0000 |
0.5572 USD |
0.5257 USD |
0.5606 USD |
0.5285 USD |
| 2024-08-03 |
1.0000 USD |
19,242,600.0000 |
0.5600 USD |
0.5417 USD |
0.5769 USD |
0.5705 USD |
| 2024-08-02 |
1.0000 USD |
42,138,917.0000 |
0.5943 USD |
0.5470 USD |
0.5947 USD |
0.5587 USD |
| 2024-08-01 |
1.0000 USD |
37,585,157.0000 |
0.6269 USD |
0.5682 USD |
0.6344 USD |
0.5976 USD |
| 2024-07-31 |
1.0000 USD |
32,052,456.0000 |
0.6289 USD |
0.6266 USD |
0.6587 USD |
0.6312 USD |
| 2024-07-30 |
1.0000 USD |
34,988,222.0000 |
0.6051 USD |
0.5952 USD |
0.6391 USD |
0.6286 USD |
| 2024-07-29 |
1.0000 USD |
23,663,288.0000 |
0.6006 USD |
0.5940 USD |
0.6123 USD |
0.6102 USD |
| 2024-07-28 |
1.0000 USD |
19,788,871.0000 |
0.5960 USD |
0.5918 USD |
0.6156 USD |
0.6050 USD |
| 2024-07-27 |
1.0000 USD |
19,430,374.0000 |
0.6037 USD |
0.5891 USD |
0.6061 USD |
0.5940 USD |
| 2024-07-26 |
1.0000 USD |
23,810,201.0000 |
0.5988 USD |
0.5865 USD |
0.6091 USD |
0.5992 USD |
| 2024-07-25 |
1.0000 USD |
30,981,159.0000 |
0.6195 USD |
0.5961 USD |
0.6291 USD |
0.6226 USD |
| 2024-07-24 |
1.0000 USD |
29,355,128.0000 |
0.6013 USD |
0.5942 USD |
0.6333 USD |
0.6163 USD |
| 2024-07-23 |
1.0000 USD |
23,901,349.0000 |
0.6098 USD |
0.5902 USD |
0.6181 USD |
0.5915 USD |
| 2024-07-22 |
1.0000 USD |
32,865,396.0000 |
0.5959 USD |
0.5847 USD |
0.6224 USD |
0.6029 USD |
| 2024-07-21 |
1.0000 USD |
23,089,155.0000 |
0.5929 USD |
0.5753 USD |
0.6071 USD |
0.5856 USD |
| 2024-07-20 |
1.0000 USD |
28,154,821.0000 |
0.5735 USD |
0.5713 USD |
0.6046 USD |
0.5923 USD |
| 2024-07-19 |
1.0000 USD |
30,721,477.0000 |
0.5699 USD |
0.5439 USD |
0.5869 USD |
0.5822 USD |
| 2024-07-18 |
1.0000 USD |
36,465,292.0000 |
0.6286 USD |
0.5600 USD |
0.6405 USD |
0.5712 USD |
| 2024-07-17 |
1.0000 USD |
34,435,998.0000 |
0.5791 USD |
0.5779 USD |
0.6308 USD |
0.6102 USD |
| 2024-07-16 |
1.0000 USD |
41,194,367.0000 |
0.5373 USD |
0.5339 USD |
0.5922 USD |
0.5793 USD |
| 2024-07-15 |
1.0000 USD |
27,374,976.0000 |
0.5171 USD |
0.5171 USD |
0.5403 USD |
0.5355 USD |
| 2024-07-14 |
1.0000 USD |
30,393,498.0000 |
0.5230 USD |
0.5111 USD |
0.5364 USD |
0.5244 USD |