Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
0.3906 USD |
3,867,657.4250 XRP |
0.3905 USD |
0.3844 USD |
0.3948 USD |
0.3918 USD |
| 2022-06-03 |
0.3956 USD |
7,538,005.8811 XRP |
0.4056 USD |
0.3843 USD |
0.4109 USD |
0.3899 USD |
| 2022-06-02 |
0.3967 USD |
7,307,074.0339 XRP |
0.3982 USD |
0.3910 USD |
0.4027 USD |
0.4027 USD |
| 2022-06-01 |
0.4060 USD |
8,927,084.0589 XRP |
0.4218 USD |
0.3888 USD |
0.4265 USD |
0.3957 USD |
| 2022-05-31 |
0.4184 USD |
7,446,384.7267 XRP |
0.4186 USD |
0.4064 USD |
0.4344 USD |
0.4226 USD |
| 2022-05-30 |
0.4035 USD |
8,480,016.3808 XRP |
0.3891 USD |
0.3866 USD |
0.4186 USD |
0.4143 USD |
| 2022-05-29 |
0.3861 USD |
5,973,139.0623 XRP |
0.3863 USD |
0.3792 USD |
0.3905 USD |
0.3886 USD |
| 2022-05-28 |
0.3859 USD |
5,481,490.1925 XRP |
0.3821 USD |
0.3805 USD |
0.3887 USD |
0.3858 USD |
| 2022-05-27 |
0.3911 USD |
11,540,817.5892 XRP |
0.3918 USD |
0.3760 USD |
0.4033 USD |
0.3807 USD |
| 2022-05-26 |
0.3895 USD |
16,901,353.3389 XRP |
0.4058 USD |
0.3755 USD |
0.4107 USD |
0.3946 USD |
| 2022-05-25 |
0.4044 USD |
7,584,653.0687 XRP |
0.4083 USD |
0.3945 USD |
0.4140 USD |
0.4067 USD |
| 2022-05-24 |
0.4088 USD |
8,365,708.0076 XRP |
0.4048 USD |
0.3902 USD |
0.4136 USD |
0.4099 USD |
| 2022-05-23 |
0.4173 USD |
6,109,122.8752 XRP |
0.4216 USD |
0.4000 USD |
0.4287 USD |
0.4043 USD |
| 2022-05-22 |
0.4175 USD |
4,436,180.0211 XRP |
0.4142 USD |
0.4097 USD |
0.4237 USD |
0.4221 USD |
| 2022-05-21 |
0.4120 USD |
3,825,301.6545 XRP |
0.4099 USD |
0.4027 USD |
0.4184 USD |
0.4155 USD |
| 2022-05-20 |
0.4238 USD |
10,044,538.5848 XRP |
0.4205 USD |
0.4015 USD |
0.4408 USD |
0.4125 USD |
| 2022-05-19 |
0.4061 USD |
10,182,453.0272 XRP |
0.4051 USD |
0.3903 USD |
0.4241 USD |
0.4168 USD |
| 2022-05-18 |
0.4107 USD |
8,211,303.9850 XRP |
0.4375 USD |
0.4030 USD |
0.4424 USD |
0.4113 USD |
| 2022-05-17 |
0.4302 USD |
6,859,542.2984 XRP |
0.4230 USD |
0.4168 USD |
0.4392 USD |
0.4343 USD |
| 2022-05-16 |
0.4251 USD |
18,062,263.7806 XRP |
0.4478 USD |
0.4080 USD |
0.4479 USD |
0.4222 USD |
| 2022-05-15 |
0.4464 USD |
9,876,542.3359 XRP |
0.4259 USD |
0.4147 USD |
0.4501 USD |
0.4453 USD |
| 2022-05-14 |
0.4171 USD |
15,891,599.0420 XRP |
0.4230 USD |
0.3954 USD |
0.4410 USD |
0.4209 USD |
| 2022-05-13 |
0.4326 USD |
22,669,616.3269 XRP |
0.3859 USD |
0.3814 USD |
0.4670 USD |
0.4222 USD |
| 2022-05-12 |
0.3727 USD |
76,696,924.1805 XRP |
0.4176 USD |
0.3366 USD |
0.4300 USD |
0.3862 USD |
| 2022-05-11 |
0.3973 USD |
70,954,943.8681 XRP |
0.5137 USD |
0.3653 USD |
0.5240 USD |
0.4068 USD |
| 2022-05-10 |
0.5088 USD |
16,358,420.5148 XRP |
0.4873 USD |
0.4726 USD |
0.5373 USD |
0.5117 USD |
| 2022-05-09 |
0.5189 USD |
25,305,997.3297 XRP |
0.5668 USD |
0.4712 USD |
0.5793 USD |
0.4994 USD |
| 2022-05-08 |
0.5715 USD |
5,090,729.2003 XRP |
0.5813 USD |
0.5574 USD |
0.5834 USD |
0.5680 USD |
| 2022-05-07 |
0.5955 USD |
2,433,519.5039 XRP |
0.6027 USD |
0.5836 USD |
0.6049 USD |
0.5910 USD |
| 2022-05-06 |
0.6042 USD |
11,871,717.8781 XRP |
0.5984 USD |
0.5879 USD |
0.6166 USD |
0.6002 USD |
| 2022-05-05 |
0.6102 USD |
19,645,092.5293 XRP |
0.6462 USD |
0.5797 USD |
0.6581 USD |
0.5982 USD |
| 2022-05-04 |
0.6240 USD |
9,241,510.4897 XRP |
0.6044 USD |
0.6044 USD |
0.6504 USD |
0.6471 USD |
| 2022-05-03 |
0.6151 USD |
4,915,060.2354 XRP |
0.6144 USD |
0.5962 USD |
0.6284 USD |
0.6032 USD |
| 2022-05-02 |
0.6134 USD |
7,421,167.5876 XRP |
0.6071 USD |
0.5985 USD |
0.6318 USD |
0.6137 USD |
| 2022-05-01 |
0.5942 USD |
7,871,881.4156 XRP |
0.5848 USD |
0.5759 USD |
0.6128 USD |
0.6087 USD |
| 2022-04-30 |
0.6088 USD |
4,396,230.8348 XRP |
0.6120 USD |
0.6033 USD |
0.6287 USD |
0.6076 USD |
| 2022-04-29 |
0.6133 USD |
8,784,659.4598 XRP |
0.6432 USD |
0.5985 USD |
0.6468 USD |
0.6106 USD |
| 2022-04-28 |
0.6466 USD |
4,583,869.6881 XRP |
0.6521 USD |
0.6333 USD |
0.6578 USD |
0.6471 USD |
| 2022-04-27 |
0.6508 USD |
6,147,006.4110 XRP |
0.6425 USD |
0.6368 USD |
0.6629 USD |
0.6518 USD |
| 2022-04-26 |
0.6390 USD |
12,959,434.2369 XRP |
0.6937 USD |
0.6275 USD |
0.7068 USD |
0.6413 USD |
| 2022-04-25 |
0.6698 USD |
10,408,710.6970 XRP |
0.6986 USD |
0.6460 USD |
0.7002 USD |
0.6907 USD |
| 2022-04-24 |
0.7013 USD |
2,292,159.7177 XRP |
0.7061 USD |
0.6950 USD |
0.7122 USD |
0.7019 USD |
| 2022-04-23 |
0.7139 USD |
2,978,188.1696 XRP |
0.7182 USD |
0.7065 USD |
0.7274 USD |
0.7138 USD |
| 2022-04-22 |
0.7274 USD |
4,239,165.5887 XRP |
0.7329 USD |
0.7144 USD |
0.7389 USD |
0.7177 USD |
| 2022-04-21 |
0.7418 USD |
4,208,869.9355 XRP |
0.7518 USD |
0.7180 USD |
0.7695 USD |
0.7272 USD |
| 2022-04-20 |
0.7513 USD |
5,504,176.4441 XRP |
0.7754 USD |
0.7425 USD |
0.7754 USD |
0.7512 USD |
| 2022-04-19 |
0.7687 USD |
4,198,142.8366 XRP |
0.7701 USD |
0.7592 USD |
0.7828 USD |
0.7735 USD |
| 2022-04-18 |
0.7483 USD |
6,684,326.6431 XRP |
0.7521 USD |
0.7272 USD |
0.7673 USD |
0.7658 USD |
| 2022-04-17 |
0.7745 USD |
3,615,515.6416 XRP |
0.7812 USD |
0.7560 USD |
0.7864 USD |
0.7584 USD |
| 2022-04-16 |
0.7805 USD |
3,400,339.6677 XRP |
0.7861 USD |
0.7662 USD |
0.8005 USD |
0.7799 USD |