Crypto exchange Bitfinex

Market XRP (XRP) / USD

Identifier on Bitfinex: tXRPUSD
Date Price Volume Open Low High Close
2019-12-10 0.2246 USD 7,991,834.0968 XRP 0.2254 USD 0.2198 USD 0.2265 USD 0.2238 USD
2019-12-09 0.2283 USD 16,640,826.2421 XRP 0.2310 USD 0.2219 USD 0.2323 USD 0.2255 USD
2019-12-08 0.2300 USD 20,393,004.3576 XRP 0.2289 USD 0.2256 USD 0.2339 USD 0.2310 USD
2019-12-07 0.2281 USD 22,819,679.3377 XRP 0.2274 USD 0.2246 USD 0.2297 USD 0.2288 USD
2019-12-06 0.2252 USD 27,033,960.8526 XRP 0.2229 USD 0.2203 USD 0.2286 USD 0.2274 USD
2019-12-05 0.2191 USD 38,137,207.0807 XRP 0.2153 USD 0.2128 USD 0.2272 USD 0.2229 USD
2019-12-04 0.2180 USD 23,583,174.5135 XRP 0.2208 USD 0.2112 USD 0.2275 USD 0.2152 USD
2019-12-03 0.2208 USD 5,868,269.8207 XRP 0.2208 USD 0.2192 USD 0.2238 USD 0.2208 USD
2019-12-02 0.2237 USD 9,600,801.9335 XRP 0.2266 USD 0.2187 USD 0.2277 USD 0.2207 USD
2019-12-01 0.2265 USD 7,171,366.3482 XRP 0.2267 USD 0.2199 USD 0.2269 USD 0.2263 USD
2019-11-30 0.2292 USD 5,374,943.0312 XRP 0.2318 USD 0.2249 USD 0.2335 USD 0.2267 USD
2019-11-29 0.2279 USD 7,165,818.0678 XRP 0.2243 USD 0.2237 USD 0.2340 USD 0.2315 USD
2019-11-28 0.2245 USD 9,742,162.0658 XRP 0.2250 USD 0.2238 USD 0.2308 USD 0.2240 USD
2019-11-27 0.2233 USD 18,688,577.8493 XRP 0.2217 USD 0.2140 USD 0.2306 USD 0.2250 USD
2019-11-26 0.2201 USD 21,561,149.9062 XRP 0.2186 USD 0.2147 USD 0.2230 USD 0.2216 USD
2019-11-25 0.2203 USD 79,833,792.1737 XRP 0.2219 USD 0.2026 USD 0.2269 USD 0.2186 USD
2019-11-24 0.2287 USD 37,191,662.7367 XRP 0.2356 USD 0.2202 USD 0.2365 USD 0.2219 USD
2019-11-23 0.2334 USD 17,044,710.1445 XRP 0.2312 USD 0.2268 USD 0.2370 USD 0.2356 USD
2019-11-22 0.2381 USD 35,336,040.6241 XRP 0.2450 USD 0.2225 USD 0.2471 USD 0.2313 USD
2019-11-21 0.2479 USD 19,335,501.6829 XRP 0.2508 USD 0.2367 USD 0.2542 USD 0.2450 USD
2019-11-20 0.2529 USD 15,384,094.8811 XRP 0.2550 USD 0.2490 USD 0.2593 USD 0.2508 USD
2019-11-19 0.2537 USD 22,432,140.6944 XRP 0.2525 USD 0.2440 USD 0.2576 USD 0.2549 USD
2019-11-18 0.2583 USD 20,039,390.8668 XRP 0.2641 USD 0.2420 USD 0.2642 USD 0.2525 USD
2019-11-17 0.2637 USD 9,402,178.4217 XRP 0.2632 USD 0.2598 USD 0.2671 USD 0.2641 USD
2019-11-16 0.2621 USD 6,037,423.0532 XRP 0.2609 USD 0.2592 USD 0.2648 USD 0.2633 USD
2019-11-15 0.2647 USD 25,322,533.9811 XRP 0.2682 USD 0.2530 USD 0.2700 USD 0.2611 USD
2019-11-14 0.2708 USD 19,783,789.5872 XRP 0.2729 USD 0.2639 USD 0.2747 USD 0.2687 USD
2019-11-13 0.2728 USD 9,500,139.6048 XRP 0.2727 USD 0.2708 USD 0.2759 USD 0.2730 USD
2019-11-12 0.2736 USD 20,289,673.7624 XRP 0.2747 USD 0.2680 USD 0.2766 USD 0.2725 USD
2019-11-11 0.2772 USD 19,621,567.4212 XRP 0.2798 USD 0.2702 USD 0.2815 USD 0.2747 USD
2019-11-10 0.2801 USD 13,298,608.9662 XRP 0.2804 USD 0.2771 USD 0.2848 USD 0.2798 USD
2019-11-09 0.2781 USD 12,029,540.0827 XRP 0.2760 USD 0.2750 USD 0.2824 USD 0.2803 USD
2019-11-08 0.2834 USD 28,554,001.7846 XRP 0.2907 USD 0.2710 USD 0.2915 USD 0.2761 USD
2019-11-07 0.3008 USD 42,908,372.0840 XRP 0.3108 USD 0.2741 USD 0.3150 USD 0.2907 USD
2019-11-06 0.3063 USD 17,939,851.5193 XRP 0.3016 USD 0.2978 USD 0.3141 USD 0.3109 USD
2019-11-05 0.3010 USD 16,171,018.7487 XRP 0.3005 USD 0.2961 USD 0.3066 USD 0.3016 USD
2019-11-04 0.2959 USD 12,851,561.8812 XRP 0.2913 USD 0.2901 USD 0.3019 USD 0.3005 USD
2019-11-03 0.2937 USD 11,496,646.9157 XRP 0.2963 USD 0.2891 USD 0.2974 USD 0.2912 USD
2019-11-02 0.2946 USD 13,168,640.2270 XRP 0.2933 USD 0.2933 USD 0.2995 USD 0.2960 USD
2019-11-01 0.2943 USD 8,522,137.0849 XRP 0.2955 USD 0.2860 USD 0.2957 USD 0.2931 USD
2019-10-31 0.2959 USD 8,575,906.3221 XRP 0.2960 USD 0.2889 USD 0.2993 USD 0.2957 USD
2019-10-30 0.2992 USD 8,892,919.6561 XRP 0.3028 USD 0.2909 USD 0.3070 USD 0.2956 USD
2019-10-29 0.2990 USD 15,679,221.7808 XRP 0.2952 USD 0.2951 USD 0.3102 USD 0.3028 USD
2019-10-28 0.2975 USD 10,252,748.0355 XRP 0.2997 USD 0.2945 USD 0.3065 USD 0.2953 USD
2019-10-27 0.2974 USD 15,458,327.7984 XRP 0.2950 USD 0.2910 USD 0.3034 USD 0.2997 USD
2019-10-26 0.2972 USD 39,402,843.8765 XRP 0.2994 USD 0.2844 USD 0.3153 USD 0.2950 USD
2019-10-25 0.2882 USD 42,655,916.7768 XRP 0.2771 USD 0.2751 USD 0.3100 USD 0.2994 USD
2019-10-24 0.2753 USD 16,670,559.1185 XRP 0.2735 USD 0.2668 USD 0.2810 USD 0.2771 USD
2019-10-23 0.2829 USD 47,058,052.8345 XRP 0.2918 USD 0.2501 USD 0.2925 USD 0.2740 USD
2019-10-22 0.2927 USD 17,736,223.3616 XRP 0.2938 USD 0.2897 USD 0.3038 USD 0.2915 USD