Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-07 |
0.6221 USD |
5,171,350.3821 XRP |
0.6123 USD |
0.6064 USD |
0.6303 USD |
0.6224 USD |
| 2024-03-06 |
0.6053 USD |
3,591,966.0416 XRP |
0.5920 USD |
0.5759 USD |
0.6240 USD |
0.6112 USD |
| 2024-03-05 |
0.6112 USD |
10,822,777.5534 XRP |
0.6463 USD |
0.5330 USD |
0.6666 USD |
0.5929 USD |
| 2024-03-04 |
0.6493 USD |
6,408,230.3253 XRP |
0.6270 USD |
0.6136 USD |
0.6652 USD |
0.6520 USD |
| 2024-03-03 |
0.6202 USD |
4,257,054.4914 XRP |
0.6439 USD |
0.5872 USD |
0.6439 USD |
0.6299 USD |
| 2024-03-02 |
0.6284 USD |
9,525,663.0589 XRP |
0.6013 USD |
0.5995 USD |
0.6500 USD |
0.6273 USD |
| 2024-03-01 |
0.5915 USD |
2,478,622.6680 XRP |
0.5865 USD |
0.5831 USD |
0.5985 USD |
0.5927 USD |
| 2024-02-29 |
0.5951 USD |
9,637,704.5251 XRP |
0.5746 USD |
0.5666 USD |
0.6250 USD |
0.6037 USD |
| 2024-02-28 |
0.5752 USD |
8,660,295.3478 XRP |
0.5860 USD |
0.5250 USD |
0.6050 USD |
0.5657 USD |
| 2024-02-27 |
0.5589 USD |
6,190,685.5809 XRP |
0.5504 USD |
0.5474 USD |
0.5739 USD |
0.5726 USD |
| 2024-02-26 |
0.5429 USD |
2,649,955.1025 XRP |
0.5424 USD |
0.5290 USD |
0.5525 USD |
0.5493 USD |
| 2024-02-25 |
0.5455 USD |
908,188.1664 XRP |
0.5455 USD |
0.5421 USD |
0.5487 USD |
0.5440 USD |
| 2024-02-24 |
0.5436 USD |
1,168,000.2443 XRP |
0.5340 USD |
0.5313 USD |
0.5479 USD |
0.5467 USD |
| 2024-02-23 |
0.5350 USD |
1,622,521.3084 XRP |
0.5409 USD |
0.5255 USD |
0.5433 USD |
0.5395 USD |
| 2024-02-22 |
0.5455 USD |
1,908,198.7550 XRP |
0.5489 USD |
0.5363 USD |
0.5514 USD |
0.5450 USD |
| 2024-02-21 |
0.5441 USD |
1,740,654.2242 XRP |
0.5614 USD |
0.5330 USD |
0.5619 USD |
0.5432 USD |
| 2024-02-20 |
0.5631 USD |
4,297,267.6569 XRP |
0.5618 USD |
0.5430 USD |
0.5746 USD |
0.5629 USD |
| 2024-02-19 |
0.5622 USD |
3,054,912.2146 XRP |
0.5565 USD |
0.5536 USD |
0.5668 USD |
0.5626 USD |
| 2024-02-18 |
0.5560 USD |
1,054,743.9398 XRP |
0.5496 USD |
0.5472 USD |
0.5627 USD |
0.5608 USD |
| 2024-02-17 |
0.5523 USD |
1,019,984.8492 XRP |
0.5640 USD |
0.5390 USD |
0.5654 USD |
0.5480 USD |
| 2024-02-16 |
0.5669 USD |
2,920,461.9394 XRP |
0.5623 USD |
0.5522 USD |
0.5786 USD |
0.5630 USD |
| 2024-02-15 |
0.5483 USD |
5,764,784.8834 XRP |
0.5380 USD |
0.5356 USD |
0.5715 USD |
0.5714 USD |
| 2024-02-14 |
0.5340 USD |
3,394,105.4271 XRP |
0.5251 USD |
0.5211 USD |
0.5419 USD |
0.5386 USD |
| 2024-02-13 |
0.5255 USD |
2,033,537.3384 XRP |
0.5319 USD |
0.5140 USD |
0.5339 USD |
0.5277 USD |
| 2024-02-12 |
0.5294 USD |
5,543,181.0616 XRP |
0.5263 USD |
0.5146 USD |
0.5385 USD |
0.5312 USD |
| 2024-02-11 |
0.5299 USD |
1,846,228.3273 XRP |
0.5241 USD |
0.5219 USD |
0.5365 USD |
0.5253 USD |
| 2024-02-10 |
0.5236 USD |
657,774.0524 XRP |
0.5262 USD |
0.5188 USD |
0.5283 USD |
0.5249 USD |
| 2024-02-09 |
0.5207 USD |
2,086,129.8336 XRP |
0.5147 USD |
0.5140 USD |
0.5283 USD |
0.5278 USD |
| 2024-02-08 |
0.5145 USD |
2,321,245.4161 XRP |
0.5137 USD |
0.5100 USD |
0.5190 USD |
0.5163 USD |
| 2024-02-07 |
0.5060 USD |
3,037,527.4409 XRP |
0.5051 USD |
0.4995 USD |
0.5152 USD |
0.5126 USD |
| 2024-02-06 |
0.5042 USD |
2,172,264.0215 XRP |
0.5064 USD |
0.4982 USD |
0.5109 USD |
0.5094 USD |
| 2024-02-05 |
0.5060 USD |
2,464,225.0202 XRP |
0.5031 USD |
0.4966 USD |
0.5143 USD |
0.5064 USD |
| 2024-02-04 |
0.5106 USD |
1,270,918.4433 XRP |
0.5185 USD |
0.5004 USD |
0.5191 USD |
0.5036 USD |
| 2024-02-03 |
0.5194 USD |
1,458,440.2555 XRP |
0.5105 USD |
0.5060 USD |
0.5268 USD |
0.5193 USD |
| 2024-02-02 |
0.5052 USD |
2,095,737.7631 XRP |
0.5061 USD |
0.4980 USD |
0.5140 USD |
0.5106 USD |
| 2024-02-01 |
0.4993 USD |
1,838,342.0471 XRP |
0.5030 USD |
0.4902 USD |
0.5105 USD |
0.5085 USD |
| 2024-01-31 |
0.5059 USD |
2,736,040.0114 XRP |
0.5106 USD |
0.4857 USD |
0.5144 USD |
0.5026 USD |
| 2024-01-30 |
0.5253 USD |
2,850,443.7678 XRP |
0.5348 USD |
0.5070 USD |
0.5390 USD |
0.5092 USD |
| 2024-01-29 |
0.5284 USD |
1,916,895.8318 XRP |
0.5245 USD |
0.5192 USD |
0.5396 USD |
0.5383 USD |
| 2024-01-28 |
0.5299 USD |
784,801.5214 XRP |
0.5305 USD |
0.5213 USD |
0.5353 USD |
0.5232 USD |
| 2024-01-27 |
0.5310 USD |
493,919.4817 XRP |
0.5322 USD |
0.5261 USD |
0.5347 USD |
0.5300 USD |
| 2024-01-26 |
0.5196 USD |
1,437,182.5390 XRP |
0.5139 USD |
0.5090 USD |
0.5363 USD |
0.5302 USD |
| 2024-01-25 |
0.5116 USD |
706,475.7359 XRP |
0.5184 USD |
0.5058 USD |
0.5184 USD |
0.5077 USD |
| 2024-01-24 |
0.5149 USD |
1,436,060.5589 XRP |
0.5187 USD |
0.5118 USD |
0.5199 USD |
0.5160 USD |
| 2024-01-23 |
0.5154 USD |
2,383,404.9735 XRP |
0.5277 USD |
0.4965 USD |
0.5322 USD |
0.5094 USD |
| 2024-01-22 |
0.5327 USD |
2,387,349.9547 XRP |
0.5476 USD |
0.5168 USD |
0.5508 USD |
0.5287 USD |
| 2024-01-21 |
0.5529 USD |
734,645.6526 XRP |
0.5546 USD |
0.5496 USD |
0.5561 USD |
0.5502 USD |
| 2024-01-20 |
0.5484 USD |
1,533,849.1786 XRP |
0.5448 USD |
0.5399 USD |
0.5536 USD |
0.5504 USD |
| 2024-01-19 |
0.5428 USD |
3,526,507.8203 XRP |
0.5524 USD |
0.5227 USD |
0.5540 USD |
0.5475 USD |
| 2024-01-18 |
0.5611 USD |
1,320,138.9702 XRP |
0.5683 USD |
0.5488 USD |
0.5690 USD |
0.5517 USD |