Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-07 |
0.4571 USD |
1,421,428.9821 XRP |
0.4597 USD |
0.4539 USD |
0.4609 USD |
0.4553 USD |
| 2023-05-06 |
0.4584 USD |
2,050,590.7105 XRP |
0.4677 USD |
0.4517 USD |
0.4697 USD |
0.4575 USD |
| 2023-05-05 |
0.4630 USD |
3,101,377.1661 XRP |
0.4611 USD |
0.4540 USD |
0.4708 USD |
0.4678 USD |
| 2023-05-04 |
0.4594 USD |
1,698,755.1276 XRP |
0.4636 USD |
0.4552 USD |
0.4653 USD |
0.4598 USD |
| 2023-05-03 |
0.4638 USD |
3,183,461.5228 XRP |
0.4646 USD |
0.4500 USD |
0.4651 USD |
0.4637 USD |
| 2023-05-02 |
0.4649 USD |
2,496,916.7468 XRP |
0.4653 USD |
0.4579 USD |
0.4666 USD |
0.4648 USD |
| 2023-05-01 |
0.4648 USD |
3,023,926.3279 XRP |
0.4711 USD |
0.4546 USD |
0.4728 USD |
0.4649 USD |
| 2023-04-30 |
0.4765 USD |
1,573,696.7078 XRP |
0.4782 USD |
0.4691 USD |
0.4822 USD |
0.4730 USD |
| 2023-04-29 |
0.4778 USD |
2,230,925.9388 XRP |
0.4800 USD |
0.4711 USD |
0.4873 USD |
0.4776 USD |
| 2023-04-28 |
0.4787 USD |
4,550,295.4668 XRP |
0.4669 USD |
0.4638 USD |
0.4830 USD |
0.4771 USD |
| 2023-04-27 |
0.4673 USD |
3,299,114.4850 XRP |
0.4617 USD |
0.4557 USD |
0.4700 USD |
0.4652 USD |
| 2023-04-26 |
0.4552 USD |
6,737,094.8180 XRP |
0.4697 USD |
0.4333 USD |
0.4833 USD |
0.4597 USD |
| 2023-04-25 |
0.4699 USD |
3,794,397.9891 XRP |
0.4611 USD |
0.4510 USD |
0.4723 USD |
0.4691 USD |
| 2023-04-24 |
0.4595 USD |
5,988,569.6373 XRP |
0.4655 USD |
0.4474 USD |
0.4860 USD |
0.4603 USD |
| 2023-04-23 |
0.4641 USD |
2,931,625.1149 XRP |
0.4721 USD |
0.4529 USD |
0.4722 USD |
0.4622 USD |
| 2023-04-22 |
0.4720 USD |
4,336,193.8495 XRP |
0.4494 USD |
0.4459 USD |
0.4761 USD |
0.4723 USD |
| 2023-04-21 |
0.4585 USD |
6,662,622.1069 XRP |
0.4750 USD |
0.4407 USD |
0.4794 USD |
0.4458 USD |
| 2023-04-20 |
0.4813 USD |
6,092,577.4590 XRP |
0.4916 USD |
0.4653 USD |
0.4993 USD |
0.4734 USD |
| 2023-04-19 |
0.4987 USD |
13,665,823.5544 XRP |
0.5328 USD |
0.4711 USD |
0.5376 USD |
0.4909 USD |
| 2023-04-18 |
0.5172 USD |
5,001,420.8895 XRP |
0.5110 USD |
0.5092 USD |
0.5268 USD |
0.5215 USD |
| 2023-04-17 |
0.5118 USD |
4,542,337.3368 XRP |
0.5204 USD |
0.5069 USD |
0.5207 USD |
0.5116 USD |
| 2023-04-16 |
0.5199 USD |
1,403,147.3252 XRP |
0.5190 USD |
0.5152 USD |
0.5243 USD |
0.5200 USD |
| 2023-04-15 |
0.5203 USD |
2,185,797.4160 XRP |
0.5227 USD |
0.5163 USD |
0.5259 USD |
0.5206 USD |
| 2023-04-14 |
0.5248 USD |
10,503,155.2097 XRP |
0.5121 USD |
0.5114 USD |
0.5463 USD |
0.5244 USD |
| 2023-04-13 |
0.5089 USD |
2,358,977.3894 XRP |
0.5049 USD |
0.5014 USD |
0.5157 USD |
0.5130 USD |
| 2023-04-12 |
0.5053 USD |
2,533,894.0645 XRP |
0.5164 USD |
0.4983 USD |
0.5174 USD |
0.5050 USD |
| 2023-04-11 |
0.5187 USD |
4,411,581.0464 XRP |
0.5173 USD |
0.5107 USD |
0.5281 USD |
0.5171 USD |
| 2023-04-10 |
0.5072 USD |
2,534,006.9368 XRP |
0.5048 USD |
0.4996 USD |
0.5154 USD |
0.5144 USD |
| 2023-04-09 |
0.5033 USD |
1,426,583.6576 XRP |
0.5039 USD |
0.4977 USD |
0.5087 USD |
0.5049 USD |
| 2023-04-08 |
0.5092 USD |
1,451,732.3664 XRP |
0.5123 USD |
0.5014 USD |
0.5128 USD |
0.5036 USD |
| 2023-04-07 |
0.5075 USD |
3,690,240.6272 XRP |
0.5023 USD |
0.4970 USD |
0.5149 USD |
0.5118 USD |
| 2023-04-06 |
0.5012 USD |
3,274,680.7960 XRP |
0.5054 USD |
0.4913 USD |
0.5096 USD |
0.5025 USD |
| 2023-04-05 |
0.5092 USD |
5,747,204.1613 XRP |
0.5027 USD |
0.4984 USD |
0.5268 USD |
0.5084 USD |
| 2023-04-04 |
0.5045 USD |
4,033,322.5858 XRP |
0.4959 USD |
0.4871 USD |
0.5077 USD |
0.5047 USD |
| 2023-04-03 |
0.4972 USD |
6,279,031.2760 XRP |
0.5178 USD |
0.4817 USD |
0.5249 USD |
0.4963 USD |
| 2023-04-02 |
0.5182 USD |
4,999,628.6463 XRP |
0.5094 USD |
0.5014 USD |
0.5291 USD |
0.5196 USD |
| 2023-04-01 |
0.5127 USD |
10,710,398.9077 XRP |
0.5374 USD |
0.4970 USD |
0.5374 USD |
0.5098 USD |
| 2023-03-31 |
0.5356 USD |
7,389,989.5637 XRP |
0.5315 USD |
0.5253 USD |
0.5512 USD |
0.5408 USD |
| 2023-03-30 |
0.5368 USD |
8,823,044.5548 XRP |
0.5422 USD |
0.5210 USD |
0.5575 USD |
0.5413 USD |
| 2023-03-29 |
0.5440 USD |
14,927,661.1940 XRP |
0.5144 USD |
0.5144 USD |
0.5850 USD |
0.5430 USD |
| 2023-03-28 |
0.5007 USD |
13,963,399.3772 XRP |
0.4789 USD |
0.4666 USD |
0.5337 USD |
0.5191 USD |
| 2023-03-27 |
0.4677 USD |
9,969,168.4569 XRP |
0.4479 USD |
0.4426 USD |
0.4883 USD |
0.4744 USD |
| 2023-03-26 |
0.4491 USD |
4,187,169.9551 XRP |
0.4428 USD |
0.4408 USD |
0.4635 USD |
0.4481 USD |
| 2023-03-25 |
0.4470 USD |
8,862,497.7603 XRP |
0.4262 USD |
0.4224 USD |
0.4650 USD |
0.4436 USD |
| 2023-03-24 |
0.4247 USD |
5,685,792.9466 XRP |
0.4441 USD |
0.4141 USD |
0.4441 USD |
0.4246 USD |
| 2023-03-23 |
0.4423 USD |
7,186,709.7072 XRP |
0.4213 USD |
0.4116 USD |
0.4555 USD |
0.4439 USD |
| 2023-03-22 |
0.4470 USD |
13,399,028.9732 XRP |
0.4695 USD |
0.4086 USD |
0.4752 USD |
0.4207 USD |
| 2023-03-21 |
0.4360 USD |
15,010,010.3040 XRP |
0.3732 USD |
0.3730 USD |
0.4927 USD |
0.4570 USD |
| 2023-03-20 |
0.3801 USD |
4,077,804.3806 XRP |
0.3857 USD |
0.3711 USD |
0.3912 USD |
0.3761 USD |
| 2023-03-19 |
0.3894 USD |
7,081,896.0062 XRP |
0.3740 USD |
0.3738 USD |
0.4002 USD |
0.3911 USD |