Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-18 |
1.0706 USD |
6,896,444.3742 XRP |
1.0670 USD |
1.0570 USD |
1.0953 USD |
1.0693 USD |
| 2021-09-17 |
1.0732 USD |
12,846,147.3546 XRP |
1.0905 USD |
1.0513 USD |
1.1030 USD |
1.0565 USD |
| 2021-09-16 |
1.0887 USD |
22,469,524.1124 XRP |
1.1216 USD |
1.0669 USD |
1.1312 USD |
1.0845 USD |
| 2021-09-15 |
1.1015 USD |
11,558,635.8962 XRP |
1.0969 USD |
1.0783 USD |
1.1303 USD |
1.1232 USD |
| 2021-09-14 |
1.0766 USD |
9,834,814.0490 XRP |
1.0644 USD |
1.0565 USD |
1.0985 USD |
1.0947 USD |
| 2021-09-13 |
1.0608 USD |
16,532,402.1989 XRP |
1.1175 USD |
1.0240 USD |
1.1264 USD |
1.0651 USD |
| 2021-09-12 |
1.0965 USD |
10,982,885.2890 XRP |
1.0796 USD |
1.0580 USD |
1.1229 USD |
1.1215 USD |
| 2021-09-11 |
1.0864 USD |
13,226,829.9164 XRP |
1.0551 USD |
1.0506 USD |
1.1130 USD |
1.0744 USD |
| 2021-09-10 |
1.1112 USD |
70,033,308.2622 XRP |
1.0877 USD |
1.0295 USD |
1.2451 USD |
1.0351 USD |
| 2021-09-09 |
1.1041 USD |
18,460,579.8908 XRP |
1.1002 USD |
1.0728 USD |
1.1380 USD |
1.0985 USD |
| 2021-09-08 |
1.0836 USD |
42,989,381.8044 XRP |
1.1282 USD |
1.0158 USD |
1.1477 USD |
1.0956 USD |
| 2021-09-07 |
1.1729 USD |
139,320,947.2720 XRP |
1.3900 USD |
0.9274 USD |
1.3924 USD |
1.1294 USD |
| 2021-09-06 |
1.3656 USD |
42,938,635.1360 XRP |
1.3074 USD |
1.3071 USD |
1.4154 USD |
1.3818 USD |
| 2021-09-05 |
1.2762 USD |
10,941,977.0028 XRP |
1.2551 USD |
1.2364 USD |
1.3095 USD |
1.2981 USD |
| 2021-09-04 |
1.2654 USD |
12,389,588.8730 XRP |
1.2909 USD |
1.2361 USD |
1.2977 USD |
1.2479 USD |
| 2021-09-03 |
1.2817 USD |
22,333,725.4191 XRP |
1.2535 USD |
1.2213 USD |
1.3237 USD |
1.2867 USD |
| 2021-09-02 |
1.2571 USD |
23,052,109.2589 XRP |
1.2364 USD |
1.2226 USD |
1.2962 USD |
1.2579 USD |
| 2021-09-01 |
1.1975 USD |
24,286,347.9648 XRP |
1.1862 USD |
1.1589 USD |
1.2362 USD |
1.2332 USD |
| 2021-08-31 |
1.1696 USD |
30,493,398.1649 XRP |
1.1009 USD |
1.0923 USD |
1.2435 USD |
1.1679 USD |
| 2021-08-30 |
1.1293 USD |
17,076,154.2717 XRP |
1.1414 USD |
1.1062 USD |
1.1493 USD |
1.1116 USD |
| 2021-08-29 |
1.1415 USD |
19,707,149.4560 XRP |
1.1469 USD |
1.1128 USD |
1.1696 USD |
1.1548 USD |
| 2021-08-28 |
1.1594 USD |
12,784,347.2474 XRP |
1.1911 USD |
1.1334 USD |
1.1980 USD |
1.1406 USD |
| 2021-08-27 |
1.1098 USD |
38,355,418.4224 XRP |
1.0710 USD |
1.0514 USD |
1.1834 USD |
1.1752 USD |
| 2021-08-26 |
1.1168 USD |
64,093,963.0378 XRP |
1.1738 USD |
1.0647 USD |
1.1858 USD |
1.0994 USD |
| 2021-08-25 |
1.1497 USD |
34,761,885.8979 XRP |
1.1353 USD |
1.1079 USD |
1.1780 USD |
1.1647 USD |
| 2021-08-24 |
1.1818 USD |
52,103,092.4009 XRP |
1.2459 USD |
1.1276 USD |
1.2662 USD |
1.1407 USD |
| 2021-08-23 |
1.2483 USD |
24,716,145.5780 XRP |
1.2267 USD |
1.2043 USD |
1.3040 USD |
1.2484 USD |
| 2021-08-22 |
1.2128 USD |
18,120,358.9035 XRP |
1.2171 USD |
1.1800 USD |
1.2567 USD |
1.2318 USD |
| 2021-08-21 |
1.2398 USD |
18,876,571.0667 XRP |
1.2638 USD |
1.2028 USD |
1.2839 USD |
1.2286 USD |
| 2021-08-20 |
1.2475 USD |
27,612,431.7487 XRP |
1.2351 USD |
1.1991 USD |
1.2889 USD |
1.2628 USD |
| 2021-08-19 |
1.1451 USD |
43,608,354.2227 XRP |
1.1440 USD |
1.0907 USD |
1.2280 USD |
1.2236 USD |
| 2021-08-18 |
1.1235 USD |
84,447,989.4909 XRP |
1.0990 USD |
1.0520 USD |
1.1951 USD |
1.1772 USD |
| 2021-08-17 |
1.1009 USD |
62,095,878.6632 XRP |
1.1858 USD |
1.0867 USD |
1.2249 USD |
1.0895 USD |
| 2021-08-16 |
1.2169 USD |
57,486,972.7602 XRP |
1.2845 USD |
1.1455 USD |
1.3300 USD |
1.1894 USD |
| 2021-08-15 |
1.2885 USD |
48,991,714.9391 XRP |
1.2800 USD |
1.2268 USD |
1.3498 USD |
1.2950 USD |
| 2021-08-14 |
1.1865 USD |
71,253,790.4923 XRP |
1.0910 USD |
1.0702 USD |
1.3109 USD |
1.2970 USD |
| 2021-08-13 |
1.0220 USD |
40,603,725.1474 XRP |
0.9669 USD |
0.9518 USD |
1.0752 USD |
1.0726 USD |
| 2021-08-12 |
0.9753 USD |
52,177,529.5880 XRP |
1.0112 USD |
0.9236 USD |
1.0449 USD |
0.9477 USD |
| 2021-08-11 |
0.9756 USD |
53,457,313.0855 XRP |
0.8510 USD |
0.8480 USD |
1.0890 USD |
1.0033 USD |
| 2021-08-10 |
0.8318 USD |
24,751,256.6201 XRP |
0.8171 USD |
0.7996 USD |
0.8627 USD |
0.8528 USD |
| 2021-08-09 |
0.8042 USD |
14,621,086.5105 XRP |
0.7786 USD |
0.7589 USD |
0.8279 USD |
0.8168 USD |
| 2021-08-08 |
0.8079 USD |
15,694,551.5077 XRP |
0.8162 USD |
0.7716 USD |
0.8400 USD |
0.7822 USD |
| 2021-08-07 |
0.7891 USD |
18,077,256.2141 XRP |
0.7476 USD |
0.7414 USD |
0.8169 USD |
0.8145 USD |
| 2021-08-06 |
0.7390 USD |
6,445,146.5287 XRP |
0.7338 USD |
0.7225 USD |
0.7538 USD |
0.7469 USD |
| 2021-08-05 |
0.7232 USD |
10,832,287.4236 XRP |
0.7314 USD |
0.7010 USD |
0.7394 USD |
0.7369 USD |
| 2021-08-04 |
0.7141 USD |
10,008,360.1059 XRP |
0.7136 USD |
0.6953 USD |
0.7400 USD |
0.7326 USD |
| 2021-08-03 |
0.7163 USD |
15,567,437.3566 XRP |
0.7381 USD |
0.7011 USD |
0.7450 USD |
0.7145 USD |
| 2021-08-02 |
0.7450 USD |
12,743,106.6754 XRP |
0.7255 USD |
0.7152 USD |
0.7741 USD |
0.7423 USD |
| 2021-08-01 |
0.7437 USD |
17,856,686.1883 XRP |
0.7454 USD |
0.7072 USD |
0.7772 USD |
0.7236 USD |
| 2021-07-31 |
0.7480 USD |
6,396,785.7210 XRP |
0.7521 USD |
0.7371 USD |
0.7590 USD |
0.7554 USD |