Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
0.4753 USD |
8,581,531.1925 XRP |
0.4925 USD |
0.4579 USD |
0.5025 USD |
0.4710 USD |
| 2022-09-25 |
0.4971 USD |
12,172,907.0459 XRP |
0.4880 USD |
0.4756 USD |
0.5218 USD |
0.5025 USD |
| 2022-09-24 |
0.4959 USD |
17,477,814.6981 XRP |
0.5078 USD |
0.4720 USD |
0.5197 USD |
0.4901 USD |
| 2022-09-23 |
0.5040 USD |
35,092,815.4446 XRP |
0.4862 USD |
0.4568 USD |
0.5597 USD |
0.5083 USD |
| 2022-09-22 |
0.4505 USD |
21,963,113.2291 XRP |
0.3935 USD |
0.3935 USD |
0.5006 USD |
0.4869 USD |
| 2022-09-21 |
0.4043 USD |
21,505,139.1098 XRP |
0.4146 USD |
0.3838 USD |
0.4336 USD |
0.3953 USD |
| 2022-09-20 |
0.3934 USD |
13,189,018.8141 XRP |
0.3851 USD |
0.3710 USD |
0.4242 USD |
0.4086 USD |
| 2022-09-19 |
0.3670 USD |
13,420,577.0552 XRP |
0.3577 USD |
0.3401 USD |
0.3934 USD |
0.3851 USD |
| 2022-09-18 |
0.3800 USD |
19,879,808.0462 XRP |
0.3765 USD |
0.3582 USD |
0.3980 USD |
0.3609 USD |
| 2022-09-17 |
0.3661 USD |
5,700,475.0763 XRP |
0.3553 USD |
0.3464 USD |
0.3812 USD |
0.3743 USD |
| 2022-09-16 |
0.3353 USD |
6,364,226.8575 XRP |
0.3263 USD |
0.3219 USD |
0.3584 USD |
0.3569 USD |
| 2022-09-15 |
0.3315 USD |
3,464,842.5637 XRP |
0.3416 USD |
0.3244 USD |
0.3429 USD |
0.3265 USD |
| 2022-09-14 |
0.3371 USD |
4,165,056.7245 XRP |
0.3325 USD |
0.3313 USD |
0.3442 USD |
0.3419 USD |
| 2022-09-13 |
0.3461 USD |
4,900,472.9912 XRP |
0.3599 USD |
0.3308 USD |
0.3603 USD |
0.3317 USD |
| 2022-09-12 |
0.3541 USD |
2,175,449.3823 XRP |
0.3551 USD |
0.3476 USD |
0.3588 USD |
0.3576 USD |
| 2022-09-11 |
0.3545 USD |
1,522,781.9112 XRP |
0.3578 USD |
0.3484 USD |
0.3605 USD |
0.3539 USD |
| 2022-09-10 |
0.3563 USD |
2,625,842.9658 XRP |
0.3571 USD |
0.3514 USD |
0.3622 USD |
0.3579 USD |
| 2022-09-09 |
0.3489 USD |
5,438,272.8977 XRP |
0.3394 USD |
0.3394 USD |
0.3558 USD |
0.3514 USD |
| 2022-09-08 |
0.3342 USD |
4,070,540.6099 XRP |
0.3371 USD |
0.3282 USD |
0.3436 USD |
0.3419 USD |
| 2022-09-07 |
0.3241 USD |
3,469,581.1947 XRP |
0.3212 USD |
0.3126 USD |
0.3375 USD |
0.3361 USD |
| 2022-09-06 |
0.3325 USD |
7,095,496.7185 XRP |
0.3330 USD |
0.3180 USD |
0.3431 USD |
0.3249 USD |
| 2022-09-05 |
0.3278 USD |
3,008,253.6169 XRP |
0.3319 USD |
0.3224 USD |
0.3335 USD |
0.3308 USD |
| 2022-09-04 |
0.3303 USD |
1,258,961.7757 XRP |
0.3297 USD |
0.3274 USD |
0.3328 USD |
0.3312 USD |
| 2022-09-03 |
0.3312 USD |
2,541,870.3137 XRP |
0.3317 USD |
0.3264 USD |
0.3358 USD |
0.3298 USD |
| 2022-09-02 |
0.3307 USD |
4,255,979.7087 XRP |
0.3335 USD |
0.3254 USD |
0.3354 USD |
0.3312 USD |
| 2022-09-01 |
0.3263 USD |
2,771,664.7959 XRP |
0.3277 USD |
0.3216 USD |
0.3334 USD |
0.3323 USD |
| 2022-08-31 |
0.3303 USD |
2,605,078.8734 XRP |
0.3269 USD |
0.3231 USD |
0.3341 USD |
0.3316 USD |
| 2022-08-30 |
0.3286 USD |
2,569,091.7198 XRP |
0.3339 USD |
0.3201 USD |
0.3360 USD |
0.3286 USD |
| 2022-08-29 |
0.3245 USD |
4,233,609.9745 XRP |
0.3227 USD |
0.3188 USD |
0.3341 USD |
0.3334 USD |
| 2022-08-28 |
0.3348 USD |
1,016,694.3875 XRP |
0.3350 USD |
0.3318 USD |
0.3376 USD |
0.3343 USD |
| 2022-08-27 |
0.3354 USD |
3,200,184.3664 XRP |
0.3394 USD |
0.3281 USD |
0.3454 USD |
0.3340 USD |
| 2022-08-26 |
0.3483 USD |
8,252,777.6364 XRP |
0.3491 USD |
0.3326 USD |
0.3711 USD |
0.3386 USD |
| 2022-08-25 |
0.3459 USD |
2,937,619.0961 XRP |
0.3458 USD |
0.3437 USD |
0.3521 USD |
0.3496 USD |
| 2022-08-24 |
0.3484 USD |
2,456,431.8382 XRP |
0.3473 USD |
0.3388 USD |
0.3526 USD |
0.3522 USD |
| 2022-08-23 |
0.3405 USD |
3,200,635.9705 XRP |
0.3441 USD |
0.3326 USD |
0.3480 USD |
0.3475 USD |
| 2022-08-22 |
0.3384 USD |
3,288,328.5783 XRP |
0.3446 USD |
0.3314 USD |
0.3451 USD |
0.3438 USD |
| 2022-08-21 |
0.3423 USD |
3,553,525.3346 XRP |
0.3368 USD |
0.3355 USD |
0.3485 USD |
0.3463 USD |
| 2022-08-20 |
0.3388 USD |
3,759,768.3710 XRP |
0.3344 USD |
0.3320 USD |
0.3429 USD |
0.3366 USD |
| 2022-08-19 |
0.3449 USD |
11,586,415.2235 XRP |
0.3702 USD |
0.3288 USD |
0.3704 USD |
0.3340 USD |
| 2022-08-18 |
0.3713 USD |
2,402,621.0542 XRP |
0.3797 USD |
0.3692 USD |
0.3815 USD |
0.3709 USD |
| 2022-08-17 |
0.3803 USD |
5,562,001.9610 XRP |
0.3773 USD |
0.3673 USD |
0.3927 USD |
0.3763 USD |
| 2022-08-16 |
0.3771 USD |
2,685,222.2943 XRP |
0.3752 USD |
0.3666 USD |
0.3785 USD |
0.3774 USD |
| 2022-08-15 |
0.3733 USD |
3,320,890.5319 XRP |
0.3755 USD |
0.3658 USD |
0.3850 USD |
0.3762 USD |
| 2022-08-14 |
0.3764 USD |
2,994,254.2768 XRP |
0.3778 USD |
0.3738 USD |
0.3921 USD |
0.3763 USD |
| 2022-08-13 |
0.3815 USD |
2,495,578.1566 XRP |
0.3798 USD |
0.3766 USD |
0.3879 USD |
0.3787 USD |
| 2022-08-12 |
0.3750 USD |
1,942,029.9266 XRP |
0.3801 USD |
0.3700 USD |
0.3801 USD |
0.3761 USD |
| 2022-08-11 |
0.3813 USD |
2,751,100.8482 XRP |
0.3812 USD |
0.3770 USD |
0.3859 USD |
0.3791 USD |
| 2022-08-10 |
0.3707 USD |
5,767,617.4831 XRP |
0.3670 USD |
0.3584 USD |
0.3812 USD |
0.3807 USD |
| 2022-08-09 |
0.3657 USD |
2,500,763.6411 XRP |
0.3788 USD |
0.3602 USD |
0.3800 USD |
0.3677 USD |
| 2022-08-08 |
0.3797 USD |
3,351,783.3734 XRP |
0.3723 USD |
0.3710 USD |
0.3848 USD |
0.3786 USD |