Market [unlinked] / USD
Identifier on Bibox: 5XRP_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-14 |
1.0000 USD |
53,322,345.0000 |
0.4792 USD |
0.4655 USD |
0.4991 USD |
0.4852 USD |
| 2024-04-13 |
1.0000 USD |
28,178,425.0000 |
0.5472 USD |
0.5281 USD |
0.5490 USD |
0.5287 USD |
| 2024-04-12 |
1.0000 USD |
24,335,648.0000 |
0.6099 USD |
0.5085 USD |
0.6154 USD |
0.5264 USD |
| 2024-04-11 |
1.0000 USD |
22,833,567.0000 |
0.6142 USD |
0.6029 USD |
0.6216 USD |
0.6072 USD |
| 2024-04-10 |
1.0000 USD |
30,312,470.0000 |
0.6143 USD |
0.5932 USD |
0.6190 USD |
0.6144 USD |
| 2024-04-09 |
1.0000 USD |
34,671,093.0000 |
0.6147 USD |
0.6018 USD |
0.6456 USD |
0.6219 USD |
| 2024-04-08 |
1.0000 USD |
31,655,655.0000 |
0.5936 USD |
0.5891 USD |
0.6265 USD |
0.6165 USD |
| 2024-04-07 |
1.0000 USD |
14,486,535.0000 |
0.5911 USD |
0.5898 USD |
0.5989 USD |
0.5919 USD |
| 2024-04-06 |
1.0000 USD |
14,983,155.0000 |
0.5887 USD |
0.5852 USD |
0.5968 USD |
0.5880 USD |
| 2024-04-05 |
1.0000 USD |
27,069,901.0000 |
0.5937 USD |
0.5703 USD |
0.5944 USD |
0.5906 USD |
| 2024-04-04 |
1.0000 USD |
27,877,835.0000 |
0.5732 USD |
0.5651 USD |
0.6141 USD |
0.5833 USD |
| 2024-04-03 |
1.0000 USD |
29,842,008.0000 |
0.5856 USD |
0.5676 USD |
0.5922 USD |
0.5728 USD |
| 2024-04-02 |
1.0000 USD |
40,637,046.0000 |
0.6151 USD |
0.5793 USD |
0.6220 USD |
0.5880 USD |
| 2024-04-01 |
1.0000 USD |
21,655,121.0000 |
0.6263 USD |
0.5948 USD |
0.6291 USD |
0.6089 USD |
| 2024-03-31 |
1.0000 USD |
5,454,272.0000 |
0.6221 USD |
0.6213 USD |
0.6280 USD |
0.6263 USD |
| 2024-03-30 |
1.0000 USD |
18,914,530.0000 |
0.6326 USD |
0.6213 USD |
0.6376 USD |
0.6254 USD |
| 2024-03-29 |
1.0000 USD |
23,257,417.0000 |
0.6217 USD |
0.6102 USD |
0.6479 USD |
0.6382 USD |
| 2024-03-28 |
1.0000 USD |
29,261,916.0000 |
0.6129 USD |
0.6065 USD |
0.6345 USD |
0.6230 USD |
| 2024-03-27 |
1.0000 USD |
29,846,207.0000 |
0.6315 USD |
0.6097 USD |
0.6339 USD |
0.6153 USD |
| 2024-03-26 |
1.0000 USD |
26,824,929.0000 |
0.6410 USD |
0.6269 USD |
0.6536 USD |
0.6350 USD |
| 2024-03-25 |
1.0000 USD |
29,991,075.0000 |
0.6325 USD |
0.6236 USD |
0.6542 USD |
0.6499 USD |
| 2024-03-24 |
1.0000 USD |
28,503,554.0000 |
0.6165 USD |
0.6135 USD |
0.6353 USD |
0.6338 USD |
| 2024-03-23 |
1.0000 USD |
25,170,274.0000 |
0.6156 USD |
0.6036 USD |
0.6327 USD |
0.6211 USD |
| 2024-03-22 |
1.0000 USD |
33,927,435.0000 |
0.6403 USD |
0.5988 USD |
0.6498 USD |
0.6101 USD |
| 2024-03-21 |
1.0000 USD |
41,751,719.0000 |
0.6113 USD |
0.5976 USD |
0.6539 USD |
0.6313 USD |
| 2024-03-20 |
1.0000 USD |
41,297,914.0000 |
0.5842 USD |
0.5686 USD |
0.6048 USD |
0.6038 USD |
| 2024-03-19 |
1.0000 USD |
52,950,559.0000 |
0.6473 USD |
0.5719 USD |
0.6477 USD |
0.6043 USD |
| 2024-03-18 |
1.0000 USD |
38,823,183.0000 |
0.6185 USD |
0.5989 USD |
0.6596 USD |
0.6596 USD |
| 2024-03-17 |
1.0000 USD |
36,246,598.0000 |
0.6024 USD |
0.5868 USD |
0.6220 USD |
0.6220 USD |
| 2024-03-16 |
1.0000 USD |
26,766,627.0000 |
0.6382 USD |
0.6155 USD |
0.6477 USD |
0.6182 USD |
| 2024-03-15 |
1.0000 USD |
52,082,664.0000 |
0.6731 USD |
0.5958 USD |
0.6765 USD |
0.6261 USD |
| 2024-03-14 |
1.0000 USD |
42,668,481.0000 |
0.6853 USD |
0.6392 USD |
0.7076 USD |
0.6728 USD |
| 2024-03-13 |
1.0000 USD |
26,499,873.0000 |
0.6894 USD |
0.6699 USD |
0.7020 USD |
0.6852 USD |
| 2024-03-12 |
1.0000 USD |
44,016,701.0000 |
0.7230 USD |
0.6590 USD |
0.7328 USD |
0.6890 USD |
| 2024-03-11 |
1.0000 USD |
43,103,221.0000 |
0.6072 USD |
0.5884 USD |
0.7436 USD |
0.7165 USD |
| 2024-03-10 |
1.0000 USD |
26,084,752.0000 |
0.6208 USD |
0.5983 USD |
0.6260 USD |
0.6060 USD |
| 2024-03-09 |
1.0000 USD |
18,083,856.0000 |
0.6183 USD |
0.6161 USD |
0.6307 USD |
0.6205 USD |
| 2024-03-08 |
1.0000 USD |
31,977,137.0000 |
0.6263 USD |
0.6038 USD |
0.6328 USD |
0.6186 USD |
| 2024-03-07 |
1.0000 USD |
39,073,937.0000 |
0.6124 USD |
0.6074 USD |
0.6381 USD |
0.6267 USD |
| 2024-03-06 |
1.0000 USD |
39,204,928.0000 |
0.5924 USD |
0.5760 USD |
0.6222 USD |
0.6068 USD |
| 2024-03-05 |
1.0000 USD |
42,705,870.0000 |
0.6487 USD |
0.6091 USD |
0.6696 USD |
0.6245 USD |
| 2024-03-04 |
1.0000 USD |
40,974,376.0000 |
0.6247 USD |
0.6159 USD |
0.6650 USD |
0.6545 USD |
| 2024-03-03 |
1.0000 USD |
28,740,234.0000 |
0.6453 USD |
0.5940 USD |
0.6458 USD |
0.6256 USD |
| 2024-03-02 |
1.0000 USD |
28,311,846.0000 |
0.5985 USD |
0.5985 USD |
0.6512 USD |
0.6292 USD |
| 2024-03-01 |
1.0000 USD |
29,362,397.0000 |
0.5900 USD |
0.5866 USD |
0.6000 USD |
0.5993 USD |
| 2024-02-29 |
1.0000 USD |
36,812,613.0000 |
0.5753 USD |
0.5672 USD |
0.6249 USD |
0.6011 USD |
| 2024-02-28 |
1.0000 USD |
38,088,183.0000 |
0.5862 USD |
0.5304 USD |
0.6069 USD |
0.5657 USD |
| 2024-02-27 |
1.0000 USD |
36,428,113.0000 |
0.5511 USD |
0.5480 USD |
0.5970 USD |
0.5901 USD |
| 2024-02-26 |
1.0000 USD |
22,719,943.0000 |
0.5419 USD |
0.5305 USD |
0.5528 USD |
0.5496 USD |
| 2024-02-25 |
1.0000 USD |
14,363,238.0000 |
0.5429 USD |
0.5412 USD |
0.5466 USD |
0.5436 USD |