Market [unlinked] / USD
Identifier on Bibox: 5XRP_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-20 |
1.0000 USD |
44,410,165.0000 |
0.4913 USD |
0.4654 USD |
0.4993 USD |
0.4753 USD |
| 2023-04-19 |
1.0000 USD |
50,922,380.0000 |
0.5320 USD |
0.4769 USD |
0.5372 USD |
0.4900 USD |
| 2023-04-18 |
1.0000 USD |
36,384,858.0000 |
0.5147 USD |
0.5115 USD |
0.5371 USD |
0.5273 USD |
| 2023-04-17 |
1.0000 USD |
32,158,669.0000 |
0.5210 USD |
0.5069 USD |
0.5211 USD |
0.5118 USD |
| 2023-04-16 |
1.0000 USD |
18,803,915.0000 |
0.5205 USD |
0.5164 USD |
0.5247 USD |
0.5219 USD |
| 2023-04-15 |
1.0000 USD |
17,259,992.0000 |
0.5228 USD |
0.5175 USD |
0.5279 USD |
0.5199 USD |
| 2023-04-14 |
1.0000 USD |
38,567,809.0000 |
0.5108 USD |
0.5108 USD |
0.5432 USD |
0.5240 USD |
| 2023-04-13 |
1.0000 USD |
21,656,927.0000 |
0.5064 USD |
0.5027 USD |
0.5143 USD |
0.5124 USD |
| 2023-04-12 |
1.0000 USD |
30,103,698.0000 |
0.5148 USD |
0.5011 USD |
0.5156 USD |
0.5062 USD |
| 2023-04-11 |
1.0000 USD |
27,467,401.0000 |
0.5179 USD |
0.5121 USD |
0.5283 USD |
0.5154 USD |
| 2023-04-10 |
1.0000 USD |
20,203,434.0000 |
0.5039 USD |
0.4997 USD |
0.5127 USD |
0.5124 USD |
| 2023-04-09 |
1.0000 USD |
17,759,231.0000 |
0.5051 USD |
0.5002 USD |
0.5087 USD |
0.5048 USD |
| 2023-04-08 |
1.0000 USD |
20,504,862.0000 |
0.5138 USD |
0.5031 USD |
0.5140 USD |
0.5057 USD |
| 2023-04-07 |
1.0000 USD |
26,835,222.0000 |
0.5038 USD |
0.4985 USD |
0.5154 USD |
0.5125 USD |
| 2023-04-06 |
1.0000 USD |
32,048,488.0000 |
0.5060 USD |
0.4958 USD |
0.5099 USD |
0.5047 USD |
| 2023-04-05 |
1.0000 USD |
39,010,362.0000 |
0.5011 USD |
0.4974 USD |
0.5247 USD |
0.5082 USD |
| 2023-04-04 |
1.0000 USD |
34,527,585.0000 |
0.4979 USD |
0.4872 USD |
0.5061 USD |
0.5042 USD |
| 2023-04-03 |
1.0000 USD |
45,241,917.0000 |
0.5195 USD |
0.4864 USD |
0.5259 USD |
0.5010 USD |
| 2023-04-02 |
1.0000 USD |
35,951,494.0000 |
0.5097 USD |
0.5022 USD |
0.5304 USD |
0.5199 USD |
| 2023-04-01 |
1.0000 USD |
34,880,993.0000 |
0.5351 USD |
0.4955 USD |
0.5358 USD |
0.5103 USD |
| 2023-03-31 |
1.0000 USD |
49,469,111.0000 |
0.5323 USD |
0.5280 USD |
0.5509 USD |
0.5373 USD |
| 2023-03-30 |
1.0000 USD |
54,236,628.0000 |
0.5428 USD |
0.5180 USD |
0.5562 USD |
0.5408 USD |
| 2023-03-29 |
1.0000 USD |
69,190,146.0000 |
0.5140 USD |
0.5134 USD |
0.5840 USD |
0.5452 USD |
| 2023-03-28 |
1.0000 USD |
59,897,624.0000 |
0.4792 USD |
0.4675 USD |
0.5237 USD |
0.5164 USD |
| 2023-03-27 |
1.0000 USD |
67,297,006.0000 |
0.4466 USD |
0.4425 USD |
0.4893 USD |
0.4763 USD |
| 2023-03-26 |
1.0000 USD |
34,802,602.0000 |
0.4436 USD |
0.4413 USD |
0.4628 USD |
0.4454 USD |
| 2023-03-25 |
1.0000 USD |
47,130,632.0000 |
0.4264 USD |
0.4226 USD |
0.4657 USD |
0.4530 USD |
| 2023-03-24 |
1.0000 USD |
41,274,563.0000 |
0.4445 USD |
0.4177 USD |
0.4445 USD |
0.4282 USD |
| 2023-03-23 |
0.4333 USD |
79,795,591.0000 |
0.4221 USD |
0.4129 USD |
0.4575 USD |
0.4445 USD |
| 2023-03-22 |
0.4452 USD |
86,214,741.0000 |
0.4684 USD |
0.4100 USD |
0.4750 USD |
0.4220 USD |
| 2023-03-21 |
0.4218 USD |
87,151,601.0000 |
0.3753 USD |
0.3744 USD |
0.4932 USD |
0.4683 USD |
| 2023-03-20 |
0.3811 USD |
55,666,807.0000 |
0.3870 USD |
0.3740 USD |
0.3912 USD |
0.3752 USD |
| 2023-03-19 |
0.3816 USD |
57,227,496.0000 |
0.3763 USD |
0.3759 USD |
0.4017 USD |
0.3869 USD |
| 2023-03-18 |
0.3785 USD |
56,272,280.0000 |
0.3807 USD |
0.3694 USD |
0.3904 USD |
0.3762 USD |
| 2023-03-17 |
0.3719 USD |
62,531,325.0000 |
0.3631 USD |
0.3604 USD |
0.3826 USD |
0.3807 USD |
| 2023-03-16 |
0.3624 USD |
41,652,692.0000 |
0.3617 USD |
0.3576 USD |
0.3679 USD |
0.3630 USD |
| 2023-03-15 |
0.3667 USD |
64,608,612.0000 |
0.3717 USD |
0.3571 USD |
0.3765 USD |
0.3617 USD |
| 2023-03-14 |
0.3729 USD |
75,739,341.0000 |
0.3740 USD |
0.3667 USD |
0.3886 USD |
0.3717 USD |
| 2023-03-13 |
0.3743 USD |
70,855,138.0000 |
0.3746 USD |
0.3546 USD |
0.3820 USD |
0.3739 USD |
| 2023-03-12 |
0.3696 USD |
49,793,164.0000 |
0.3647 USD |
0.3512 USD |
0.3748 USD |
0.3745 USD |
| 2023-03-11 |
0.3681 USD |
52,700,723.0000 |
0.3714 USD |
0.3593 USD |
0.3779 USD |
0.3647 USD |
| 2023-03-10 |
0.3711 USD |
56,656,056.0000 |
0.3707 USD |
0.3571 USD |
0.3748 USD |
0.3714 USD |
| 2023-03-09 |
0.3811 USD |
52,049,534.0000 |
0.3914 USD |
0.3642 USD |
0.3982 USD |
0.3707 USD |
| 2023-03-08 |
0.3862 USD |
41,911,793.0000 |
0.3810 USD |
0.3734 USD |
0.4024 USD |
0.3913 USD |
| 2023-03-07 |
0.3753 USD |
34,074,142.0000 |
0.3695 USD |
0.3666 USD |
0.3856 USD |
0.3811 USD |
| 2023-03-06 |
0.3680 USD |
27,513,261.0000 |
0.3664 USD |
0.3596 USD |
0.3738 USD |
0.3695 USD |
| 2023-03-05 |
0.3702 USD |
21,069,107.0000 |
0.3741 USD |
0.3654 USD |
0.3764 USD |
0.3663 USD |
| 2023-03-04 |
0.3757 USD |
20,957,623.0000 |
0.3772 USD |
0.3685 USD |
0.3796 USD |
0.3741 USD |
| 2023-03-03 |
0.3776 USD |
38,049,572.0000 |
0.3779 USD |
0.3535 USD |
0.3803 USD |
0.3772 USD |
| 2023-03-02 |
0.3797 USD |
25,654,808.0000 |
0.3814 USD |
0.3748 USD |
0.3828 USD |
0.3779 USD |