Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2022-04-15 |
0.7736 USD |
8,100,867.4348 XRP |
0.7265 USD |
0.7265 USD |
0.7982 USD |
0.7808 USD |
| 2022-04-14 |
0.7257 USD |
3,730,939.7135 XRP |
0.7235 USD |
0.7084 USD |
0.7417 USD |
0.7196 USD |
| 2022-04-13 |
0.7180 USD |
5,769,226.9954 XRP |
0.7154 USD |
0.7017 USD |
0.7253 USD |
0.7237 USD |
| 2022-04-12 |
0.7086 USD |
5,034,929.4200 XRP |
0.6956 USD |
0.6926 USD |
0.7211 USD |
0.7032 USD |
| 2022-04-11 |
0.7160 USD |
9,765,816.1975 XRP |
0.7546 USD |
0.6811 USD |
0.7561 USD |
0.6844 USD |
| 2022-04-10 |
0.7641 USD |
2,497,488.6158 XRP |
0.7629 USD |
0.7557 USD |
0.7736 USD |
0.7586 USD |
| 2022-04-09 |
0.7604 USD |
2,042,013.5654 XRP |
0.7554 USD |
0.7536 USD |
0.7670 USD |
0.7603 USD |
| 2022-04-08 |
0.7693 USD |
4,780,912.3329 XRP |
0.7874 USD |
0.7465 USD |
0.7940 USD |
0.7511 USD |
| 2022-04-07 |
0.7756 USD |
4,355,387.2108 XRP |
0.7600 USD |
0.7524 USD |
0.7905 USD |
0.7846 USD |
| 2022-04-06 |
0.7657 USD |
10,516,517.4663 XRP |
0.8166 USD |
0.7583 USD |
0.8184 USD |
0.7619 USD |
| 2022-04-05 |
0.8242 USD |
5,094,053.8361 XRP |
0.8265 USD |
0.8146 USD |
0.8364 USD |
0.8237 USD |
| 2022-04-04 |
0.8272 USD |
7,509,074.8345 XRP |
0.8428 USD |
0.8040 USD |
0.8429 USD |
0.8272 USD |
| 2022-04-03 |
0.8353 USD |
2,787,762.6595 XRP |
0.8245 USD |
0.8142 USD |
0.8519 USD |
0.8433 USD |
| 2022-04-02 |
0.8365 USD |
3,372,791.2337 XRP |
0.8283 USD |
0.8184 USD |
0.8500 USD |
0.8298 USD |
| 2022-04-01 |
0.8277 USD |
4,630,773.7960 XRP |
0.8152 USD |
0.8073 USD |
0.8346 USD |
0.8278 USD |
| 2022-03-31 |
0.8191 USD |
8,589,516.1752 XRP |
0.8611 USD |
0.7810 USD |
0.8740 USD |
0.8184 USD |
| 2022-03-30 |
0.8568 USD |
3,506,122.7864 XRP |
0.8580 USD |
0.8454 USD |
0.8720 USD |
0.8559 USD |
| 2022-03-29 |
0.8675 USD |
6,463,508.3415 XRP |
0.8630 USD |
0.8436 USD |
0.8853 USD |
0.8549 USD |
| 2022-03-28 |
0.8831 USD |
11,120,896.8675 XRP |
0.8579 USD |
0.8537 USD |
0.9120 USD |
0.8858 USD |
| 2022-03-27 |
0.8536 USD |
3,841,238.7384 XRP |
0.8331 USD |
0.8277 USD |
0.8567 USD |
0.8534 USD |
| 2022-03-26 |
0.8300 USD |
2,116,958.8940 XRP |
0.8246 USD |
0.8210 USD |
0.8354 USD |
0.8313 USD |
| 2022-03-25 |
0.8348 USD |
4,533,963.5908 XRP |
0.8431 USD |
0.8190 USD |
0.8461 USD |
0.8264 USD |
| 2022-03-24 |
0.8389 USD |
4,432,281.5550 XRP |
0.8378 USD |
0.8268 USD |
0.8500 USD |
0.8431 USD |
| 2022-03-23 |
0.8307 USD |
3,237,622.2117 XRP |
0.8369 USD |
0.8169 USD |
0.8461 USD |
0.8383 USD |
| 2022-03-22 |
0.8448 USD |
4,292,449.5802 XRP |
0.8373 USD |
0.8274 USD |
0.8649 USD |
0.8376 USD |
| 2022-03-21 |
0.8247 USD |
5,201,057.9141 XRP |
0.8057 USD |
0.7876 USD |
0.8548 USD |
0.8339 USD |
| 2022-03-20 |
0.8079 USD |
2,141,792.4190 XRP |
0.8198 USD |
0.7952 USD |
0.8225 USD |
0.8034 USD |
| 2022-03-19 |
0.8188 USD |
4,778,056.4410 XRP |
0.7970 USD |
0.7914 USD |
0.8270 USD |
0.8201 USD |
| 2022-03-18 |
0.7895 USD |
4,477,241.2995 XRP |
0.7945 USD |
0.7765 USD |
0.8009 USD |
0.7991 USD |
| 2022-03-17 |
0.7923 USD |
3,033,432.2630 XRP |
0.7928 USD |
0.7836 USD |
0.8022 USD |
0.7934 USD |
| 2022-03-16 |
0.7852 USD |
4,248,666.7288 XRP |
0.7668 USD |
0.7583 USD |
0.7945 USD |
0.7859 USD |
| 2022-03-15 |
0.7601 USD |
2,565,787.6196 XRP |
0.7758 USD |
0.7423 USD |
0.7778 USD |
0.7652 USD |
| 2022-03-14 |
0.7617 USD |
5,211,547.7045 XRP |
0.7603 USD |
0.7456 USD |
0.7770 USD |
0.7727 USD |
| 2022-03-13 |
0.7864 USD |
5,541,348.3260 XRP |
0.7862 USD |
0.7511 USD |
0.8055 USD |
0.7614 USD |
| 2022-03-12 |
0.8094 USD |
9,006,353.9216 XRP |
0.8034 USD |
0.7787 USD |
0.8494 USD |
0.7933 USD |
| 2022-03-11 |
0.7675 USD |
6,769,953.6528 XRP |
0.7366 USD |
0.7251 USD |
0.8140 USD |
0.8026 USD |