Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-08-07 |
0.3730 USD |
792,868.3823 XRP |
0.3711 USD |
0.3678 USD |
0.3771 USD |
0.3753 USD |
| 2022-08-06 |
0.3745 USD |
1,301,097.1144 XRP |
0.3763 USD |
0.3713 USD |
0.3781 USD |
0.3742 USD |
| 2022-08-05 |
0.3734 USD |
3,941,370.1281 XRP |
0.3711 USD |
0.3672 USD |
0.3785 USD |
0.3742 USD |
| 2022-08-04 |
0.3687 USD |
2,088,968.5673 XRP |
0.3694 USD |
0.3640 USD |
0.3748 USD |
0.3689 USD |
| 2022-08-03 |
0.3707 USD |
2,585,894.7220 XRP |
0.3715 USD |
0.3631 USD |
0.3775 USD |
0.3704 USD |
| 2022-08-02 |
0.3756 USD |
3,374,165.2260 XRP |
0.3792 USD |
0.3667 USD |
0.3943 USD |
0.3740 USD |
| 2022-08-01 |
0.3780 USD |
5,599,987.8403 XRP |
0.3790 USD |
0.3709 USD |
0.3859 USD |
0.3802 USD |
| 2022-07-31 |
0.3889 USD |
5,189,116.3723 XRP |
0.3878 USD |
0.3802 USD |
0.3991 USD |
0.3815 USD |
| 2022-07-30 |
0.3931 USD |
18,782,162.4022 XRP |
0.3680 USD |
0.3630 USD |
0.4100 USD |
0.3878 USD |
| 2022-07-29 |
0.3702 USD |
7,342,085.9188 XRP |
0.3739 USD |
0.3598 USD |
0.3802 USD |
0.3698 USD |
| 2022-07-28 |
0.3707 USD |
4,657,781.5597 XRP |
0.3593 USD |
0.3490 USD |
0.3793 USD |
0.3713 USD |
| 2022-07-27 |
0.3444 USD |
4,871,296.9268 XRP |
0.3372 USD |
0.3303 USD |
0.3590 USD |
0.3581 USD |
| 2022-07-26 |
0.3315 USD |
3,278,311.5345 XRP |
0.3360 USD |
0.3252 USD |
0.3373 USD |
0.3334 USD |
| 2022-07-25 |
0.3473 USD |
8,757,006.8038 XRP |
0.3585 USD |
0.3384 USD |
0.3600 USD |
0.3430 USD |
| 2022-07-24 |
0.3624 USD |
2,597,556.8560 XRP |
0.3591 USD |
0.3558 USD |
0.3668 USD |
0.3597 USD |
| 2022-07-23 |
0.3579 USD |
4,080,798.7354 XRP |
0.3581 USD |
0.3495 USD |
0.3628 USD |
0.3596 USD |
| 2022-07-22 |
0.3637 USD |
4,276,603.9070 XRP |
0.3667 USD |
0.3541 USD |
0.3716 USD |
0.3578 USD |
| 2022-07-21 |
0.3589 USD |
3,642,955.2457 XRP |
0.3631 USD |
0.3487 USD |
0.3686 USD |
0.3659 USD |
| 2022-07-20 |
0.3696 USD |
4,137,703.9887 XRP |
0.3728 USD |
0.3573 USD |
0.3816 USD |
0.3651 USD |
| 2022-07-19 |
0.3639 USD |
4,171,578.3298 XRP |
0.3653 USD |
0.3514 USD |
0.3767 USD |
0.3731 USD |
| 2022-07-18 |
0.3597 USD |
7,095,803.7583 XRP |
0.3432 USD |
0.3428 USD |
0.3700 USD |
0.3654 USD |
| 2022-07-17 |
0.3503 USD |
4,590,362.8559 XRP |
0.3507 USD |
0.3410 USD |
0.3616 USD |
0.3453 USD |
| 2022-07-16 |
0.3447 USD |
5,957,459.1369 XRP |
0.3344 USD |
0.3313 USD |
0.3563 USD |
0.3502 USD |