Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-06 |
0.7606 USD |
12,880,967.6568 XRP |
0.7721 USD |
0.7381 USD |
0.7908 USD |
0.7837 USD |
| 2022-01-05 |
0.8077 USD |
10,129,063.3198 XRP |
0.8226 USD |
0.7800 USD |
0.8370 USD |
0.7922 USD |
| 2022-01-04 |
0.8252 USD |
5,267,158.3044 XRP |
0.8324 USD |
0.8149 USD |
0.8457 USD |
0.8232 USD |
| 2022-01-03 |
0.8327 USD |
5,685,404.9687 XRP |
0.8583 USD |
0.8213 USD |
0.8587 USD |
0.8322 USD |
| 2022-01-02 |
0.8523 USD |
4,232,678.7922 XRP |
0.8512 USD |
0.8374 USD |
0.8660 USD |
0.8594 USD |
| 2022-01-01 |
0.8437 USD |
3,995,010.6986 XRP |
0.8297 USD |
0.8297 USD |
0.8562 USD |
0.8469 USD |
| 2021-12-31 |
0.8340 USD |
5,864,540.8698 XRP |
0.8388 USD |
0.8024 USD |
0.8540 USD |
0.8313 USD |
| 2021-12-30 |
0.8390 USD |
7,998,114.1718 XRP |
0.8176 USD |
0.8023 USD |
0.8598 USD |
0.8393 USD |
| 2021-12-29 |
0.8394 USD |
6,654,373.2427 XRP |
0.8518 USD |
0.8111 USD |
0.8648 USD |
0.8302 USD |
| 2021-12-28 |
0.8855 USD |
9,075,414.0026 XRP |
0.9269 USD |
0.8460 USD |
0.9269 USD |
0.8525 USD |
| 2021-12-27 |
0.9334 USD |
4,883,788.5963 XRP |
0.9205 USD |
0.9145 USD |
0.9564 USD |
0.9308 USD |
| 2021-12-26 |
0.9182 USD |
4,004,378.9193 XRP |
0.9256 USD |
0.9056 USD |
0.9346 USD |
0.9252 USD |
| 2021-12-25 |
0.9216 USD |
10,319,180.7022 XRP |
0.9120 USD |
0.8990 USD |
0.9348 USD |
0.9259 USD |
| 2021-12-24 |
0.9094 USD |
27,887,570.3501 XRP |
0.9948 USD |
0.8977 USD |
0.9974 USD |
0.9113 USD |
| 2021-12-23 |
0.9856 USD |
32,780,599.8126 XRP |
0.9546 USD |
0.9380 USD |
1.0174 USD |
0.9896 USD |
| 2021-12-22 |
0.9547 USD |
18,008,167.6988 XRP |
0.9470 USD |
0.9233 USD |
0.9730 USD |
0.9547 USD |
| 2021-12-21 |
0.8985 USD |
19,990,671.2699 XRP |
0.8804 USD |
0.8534 USD |
0.9515 USD |
0.9515 USD |
| 2021-12-20 |
0.8707 USD |
22,011,601.7994 XRP |
0.8351 USD |
0.8245 USD |
0.9155 USD |
0.8713 USD |
| 2021-12-19 |
0.8323 USD |
6,148,441.5124 XRP |
0.8267 USD |
0.8193 USD |
0.8450 USD |
0.8370 USD |
| 2021-12-18 |
0.8283 USD |
6,801,638.3764 XRP |
0.7971 USD |
0.7912 USD |
0.8348 USD |
0.8282 USD |
| 2021-12-17 |
0.7986 USD |
10,925,614.1783 XRP |
0.8053 USD |
0.7760 USD |
0.8339 USD |
0.8024 USD |
| 2021-12-16 |
0.8243 USD |
8,030,302.4238 XRP |
0.8270 USD |
0.8045 USD |
0.8369 USD |
0.8114 USD |
| 2021-12-15 |
0.8086 USD |
14,380,699.8773 XRP |
0.8113 USD |
0.7775 USD |
0.8404 USD |
0.8328 USD |
| 2021-12-14 |
0.8116 USD |
19,730,380.7219 XRP |
0.7825 USD |
0.7728 USD |
0.8221 USD |
0.8120 USD |
| 2021-12-13 |
0.8091 USD |
19,555,277.4190 XRP |
0.8403 USD |
0.7616 USD |
0.8450 USD |
0.7868 USD |
| 2021-12-12 |
0.8299 USD |
7,172,055.1817 XRP |
0.8399 USD |
0.8100 USD |
0.8574 USD |
0.8511 USD |
| 2021-12-11 |
0.8179 USD |
9,629,951.5215 XRP |
0.8001 USD |
0.7857 USD |
0.8450 USD |
0.8415 USD |
| 2021-12-10 |
0.8077 USD |
26,962,635.3303 XRP |
0.8587 USD |
0.7974 USD |
0.8833 USD |
0.7988 USD |
| 2021-12-09 |
0.8892 USD |
28,435,848.4857 XRP |
0.8628 USD |
0.8327 USD |
0.9348 USD |
0.8797 USD |
| 2021-12-08 |
0.8614 USD |
12,716,089.1202 XRP |
0.8164 USD |
0.8042 USD |
0.8851 USD |
0.8623 USD |
| 2021-12-07 |
0.8299 USD |
9,479,403.1022 XRP |
0.8265 USD |
0.8084 USD |
0.8463 USD |
0.8098 USD |
| 2021-12-06 |
0.7858 USD |
14,448,617.1851 XRP |
0.8056 USD |
0.7502 USD |
0.8310 USD |
0.8238 USD |
| 2021-12-05 |
0.8119 USD |
14,519,193.3282 XRP |
0.8466 USD |
0.7698 USD |
0.8632 USD |
0.7994 USD |
| 2021-12-04 |
0.8471 USD |
91,272,132.0430 XRP |
0.9217 USD |
0.5750 USD |
0.9248 USD |
0.8456 USD |
| 2021-12-03 |
0.9252 USD |
12,300,445.3795 XRP |
0.9725 USD |
0.8950 USD |
0.9843 USD |
0.9259 USD |
| 2021-12-02 |
0.9740 USD |
8,152,981.3389 XRP |
0.9908 USD |
0.9563 USD |
0.9908 USD |
0.9770 USD |
| 2021-12-01 |
0.9920 USD |
10,336,365.8660 XRP |
1.0000 USD |
0.9799 USD |
1.0188 USD |
0.9905 USD |
| 2021-11-30 |
1.0013 USD |
13,265,771.6207 XRP |
0.9909 USD |
0.9711 USD |
1.0301 USD |
1.0060 USD |
| 2021-11-29 |
0.9828 USD |
14,150,860.6562 XRP |
0.9693 USD |
0.9647 USD |
1.0030 USD |
0.9949 USD |
| 2021-11-28 |
0.9524 USD |
14,238,099.6480 XRP |
0.9464 USD |
0.8827 USD |
0.9608 USD |
0.9507 USD |
| 2021-11-27 |
0.9519 USD |
9,164,015.6185 XRP |
0.9408 USD |
0.9350 USD |
0.9672 USD |
0.9446 USD |
| 2021-11-26 |
0.9572 USD |
43,661,119.6536 XRP |
1.0449 USD |
0.9040 USD |
1.0478 USD |
0.9462 USD |
| 2021-11-25 |
1.0434 USD |
11,812,688.3779 XRP |
1.0332 USD |
1.0226 USD |
1.0657 USD |
1.0493 USD |
| 2021-11-24 |
1.0314 USD |
11,525,193.6352 XRP |
1.0670 USD |
1.0071 USD |
1.0742 USD |
1.0296 USD |
| 2021-11-23 |
1.0477 USD |
10,571,753.5197 XRP |
1.0370 USD |
1.0207 USD |
1.0727 USD |
1.0644 USD |
| 2021-11-22 |
1.0368 USD |
12,294,922.1075 XRP |
1.0602 USD |
1.0281 USD |
1.0721 USD |
1.0387 USD |
| 2021-11-21 |
1.0713 USD |
6,102,372.0695 XRP |
1.0984 USD |
1.0647 USD |
1.0989 USD |
1.0715 USD |
| 2021-11-20 |
1.0977 USD |
7,876,048.8660 XRP |
1.0908 USD |
1.0614 USD |
1.1024 USD |
1.0990 USD |
| 2021-11-19 |
1.0891 USD |
17,980,880.9080 XRP |
1.0416 USD |
1.0187 USD |
1.1027 USD |
1.0915 USD |
| 2021-11-18 |
1.0425 USD |
40,350,094.1727 XRP |
1.0956 USD |
1.0170 USD |
1.1616 USD |
1.0416 USD |