Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-20 |
0.6202 USD |
1,836,267.0361 XRP |
0.6262 USD |
0.6067 USD |
0.6288 USD |
0.6120 USD |
| 2023-11-19 |
0.6188 USD |
1,562,442.5702 XRP |
0.6104 USD |
0.6020 USD |
0.6283 USD |
0.6282 USD |
| 2023-11-18 |
0.6043 USD |
1,257,104.3689 XRP |
0.6132 USD |
0.5896 USD |
0.6147 USD |
0.6111 USD |
| 2023-11-17 |
0.6065 USD |
1,922,485.5404 XRP |
0.6122 USD |
0.5861 USD |
0.6246 USD |
0.6066 USD |
| 2023-11-16 |
0.6306 USD |
2,794,139.7833 XRP |
0.6483 USD |
0.6032 USD |
0.6536 USD |
0.6162 USD |
| 2023-11-15 |
0.6338 USD |
2,011,634.8334 XRP |
0.6298 USD |
0.6255 USD |
0.6468 USD |
0.6451 USD |
| 2023-11-14 |
0.6392 USD |
5,889,011.2856 XRP |
0.6706 USD |
0.5898 USD |
0.6726 USD |
0.6245 USD |
| 2023-11-13 |
0.6824 USD |
9,900,318.1487 XRP |
0.6609 USD |
0.6403 USD |
0.7500 USD |
0.6731 USD |
| 2023-11-12 |
0.6621 USD |
2,062,781.2301 XRP |
0.6625 USD |
0.6458 USD |
0.6705 USD |
0.6609 USD |
| 2023-11-11 |
0.6648 USD |
3,149,743.7064 XRP |
0.6597 USD |
0.6405 USD |
0.6876 USD |
0.6761 USD |
| 2023-11-10 |
0.6571 USD |
4,294,930.8355 XRP |
0.6668 USD |
0.6368 USD |
0.6710 USD |
0.6615 USD |
| 2023-11-09 |
0.6733 USD |
8,516,669.2433 XRP |
0.6871 USD |
0.6190 USD |
0.7080 USD |
0.6472 USD |
| 2023-11-08 |
0.6865 USD |
3,614,416.2848 XRP |
0.6859 USD |
0.6730 USD |
0.6989 USD |
0.6892 USD |
| 2023-11-07 |
0.6811 USD |
7,895,752.5271 XRP |
0.7150 USD |
0.6503 USD |
0.7150 USD |
0.6862 USD |
| 2023-11-06 |
0.7014 USD |
7,520,465.3901 XRP |
0.6619 USD |
0.6595 USD |
0.7330 USD |
0.7128 USD |
| 2023-11-05 |
0.6581 USD |
6,294,978.7044 XRP |
0.6166 USD |
0.6147 USD |
0.6625 USD |
0.6604 USD |
| 2023-11-04 |
0.6136 USD |
1,034,896.9384 XRP |
0.6128 USD |
0.6093 USD |
0.6186 USD |
0.6176 USD |
| 2023-11-03 |
0.6035 USD |
2,336,400.1066 XRP |
0.6056 USD |
0.5916 USD |
0.6137 USD |
0.6121 USD |
| 2023-11-02 |
0.6094 USD |
3,890,871.0030 XRP |
0.6093 USD |
0.5873 USD |
0.6266 USD |
0.6058 USD |
| 2023-11-01 |
0.6101 USD |
3,780,860.2589 XRP |
0.5998 USD |
0.5809 USD |
0.6172 USD |
0.6094 USD |
| 2023-10-31 |
0.5942 USD |
6,500,763.3434 XRP |
0.5783 USD |
0.5628 USD |
0.6218 USD |
0.5983 USD |
| 2023-10-30 |
0.5791 USD |
4,273,343.0468 XRP |
0.5570 USD |
0.5500 USD |
0.5840 USD |
0.5796 USD |
| 2023-10-29 |
0.5542 USD |
1,250,590.5375 XRP |
0.5450 USD |
0.5412 USD |
0.5613 USD |
0.5571 USD |
| 2023-10-28 |
0.5466 USD |
752,241.3234 XRP |
0.5435 USD |
0.5412 USD |
0.5512 USD |
0.5460 USD |
| 2023-10-27 |
0.5463 USD |
3,063,640.4530 XRP |
0.5535 USD |
0.5340 USD |
0.5592 USD |
0.5462 USD |
| 2023-10-26 |
0.5508 USD |
3,314,203.7164 XRP |
0.5555 USD |
0.5429 USD |
0.5704 USD |
0.5507 USD |
| 2023-10-25 |
0.5539 USD |
3,132,212.2322 XRP |
0.5593 USD |
0.5414 USD |
0.5636 USD |
0.5567 USD |
| 2023-10-24 |
0.5563 USD |
9,067,657.5913 XRP |
0.5477 USD |
0.5335 USD |
0.5866 USD |
0.5578 USD |
| 2023-10-23 |
0.5301 USD |
2,836,972.6344 XRP |
0.5230 USD |
0.5207 USD |
0.5388 USD |
0.5353 USD |
| 2023-10-22 |
0.5191 USD |
1,027,636.5825 XRP |
0.5212 USD |
0.5127 USD |
0.5241 USD |
0.5213 USD |
| 2023-10-21 |
0.5212 USD |
1,275,437.6158 XRP |
0.5154 USD |
0.5112 USD |
0.5327 USD |
0.5208 USD |
| 2023-10-20 |
0.5186 USD |
3,037,934.6241 XRP |
0.5205 USD |
0.5091 USD |
0.5316 USD |
0.5185 USD |
| 2023-10-19 |
0.4925 USD |
3,242,722.2241 XRP |
0.4880 USD |
0.4766 USD |
0.5202 USD |
0.5079 USD |
| 2023-10-18 |
0.4898 USD |
1,298,588.4154 XRP |
0.4912 USD |
0.4863 USD |
0.4927 USD |
0.4892 USD |
| 2023-10-17 |
0.4914 USD |
1,490,954.7418 XRP |
0.4981 USD |
0.4847 USD |
0.4981 USD |
0.4913 USD |
| 2023-10-16 |
0.4959 USD |
2,445,625.0958 XRP |
0.4877 USD |
0.4847 USD |
0.5115 USD |
0.4959 USD |
| 2023-10-15 |
0.4878 USD |
508,855.5294 XRP |
0.4866 USD |
0.4853 USD |
0.4906 USD |
0.4889 USD |
| 2023-10-14 |
0.4859 USD |
483,145.5553 XRP |
0.4853 USD |
0.4836 USD |
0.4887 USD |
0.4873 USD |
| 2023-10-13 |
0.4839 USD |
1,410,758.3162 XRP |
0.4830 USD |
0.4791 USD |
0.4911 USD |
0.4878 USD |
| 2023-10-12 |
0.4803 USD |
2,000,346.5157 XRP |
0.4888 USD |
0.4733 USD |
0.4888 USD |
0.4838 USD |
| 2023-10-11 |
0.4863 USD |
2,472,942.3430 XRP |
0.4969 USD |
0.4791 USD |
0.4980 USD |
0.4863 USD |
| 2023-10-10 |
0.4979 USD |
1,654,175.0534 XRP |
0.5030 USD |
0.4920 USD |
0.5033 USD |
0.4991 USD |
| 2023-10-09 |
0.5023 USD |
3,472,068.4160 XRP |
0.5177 USD |
0.4871 USD |
0.5201 USD |
0.5028 USD |
| 2023-10-08 |
0.5178 USD |
2,656,881.3283 XRP |
0.5218 USD |
0.5151 USD |
0.5236 USD |
0.5177 USD |
| 2023-10-07 |
0.5225 USD |
480,136.3172 XRP |
0.5261 USD |
0.5200 USD |
0.5261 USD |
0.5213 USD |
| 2023-10-06 |
0.5227 USD |
1,272,648.1257 XRP |
0.5230 USD |
0.5168 USD |
0.5296 USD |
0.5261 USD |
| 2023-10-05 |
0.5239 USD |
2,279,727.1720 XRP |
0.5330 USD |
0.5163 USD |
0.5330 USD |
0.5246 USD |
| 2023-10-04 |
0.5322 USD |
3,924,712.0442 XRP |
0.5390 USD |
0.5192 USD |
0.5425 USD |
0.5371 USD |
| 2023-10-03 |
0.5108 USD |
1,994,641.8100 XRP |
0.5125 USD |
0.5054 USD |
0.5160 USD |
0.5096 USD |
| 2023-10-02 |
0.5181 USD |
2,824,501.9253 XRP |
0.5248 USD |
0.5060 USD |
0.5270 USD |
0.5123 USD |