Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-11 |
0.8573 USD |
11,344,475.1806 XRP |
0.8682 USD |
0.8336 USD |
0.8805 USD |
0.8476 USD |
| 2021-06-10 |
0.8836 USD |
16,495,809.1102 XRP |
0.9210 USD |
0.8525 USD |
0.9287 USD |
0.8767 USD |
| 2021-06-09 |
0.8708 USD |
24,790,594.5313 XRP |
0.8744 USD |
0.8309 USD |
0.9090 USD |
0.9087 USD |
| 2021-06-08 |
0.8784 USD |
35,043,870.7655 XRP |
0.8621 USD |
0.7856 USD |
0.8870 USD |
0.8767 USD |
| 2021-06-07 |
0.9179 USD |
22,090,695.4472 XRP |
0.9464 USD |
0.8420 USD |
0.9750 USD |
0.8596 USD |
| 2021-06-06 |
0.9358 USD |
7,681,044.0113 XRP |
0.9231 USD |
0.9182 USD |
0.9489 USD |
0.9384 USD |
| 2021-06-05 |
0.9402 USD |
16,650,713.4331 XRP |
0.9698 USD |
0.8960 USD |
0.9985 USD |
0.9166 USD |
| 2021-06-04 |
0.9647 USD |
28,133,528.0980 XRP |
1.0458 USD |
0.9157 USD |
1.0465 USD |
0.9671 USD |
| 2021-06-03 |
1.0377 USD |
15,420,632.2065 XRP |
1.0248 USD |
1.0075 USD |
1.0780 USD |
1.0422 USD |
| 2021-06-02 |
1.0181 USD |
13,572,560.3894 XRP |
1.0100 USD |
0.9795 USD |
1.0507 USD |
1.0235 USD |
| 2021-06-01 |
1.0295 USD |
31,994,387.7670 XRP |
1.0411 USD |
0.9741 USD |
1.1000 USD |
1.0085 USD |
| 2021-05-31 |
0.9762 USD |
36,448,497.5146 XRP |
0.9050 USD |
0.8797 USD |
1.0330 USD |
1.0277 USD |
| 2021-05-30 |
0.8739 USD |
20,866,201.0789 XRP |
0.8315 USD |
0.7967 USD |
0.9328 USD |
0.9006 USD |
| 2021-05-29 |
0.8564 USD |
27,870,349.7337 XRP |
0.8982 USD |
0.7935 USD |
0.9414 USD |
0.8359 USD |
| 2021-05-28 |
0.8961 USD |
36,425,601.6626 XRP |
0.9750 USD |
0.8462 USD |
0.9845 USD |
0.8925 USD |
| 2021-05-27 |
0.9747 USD |
32,962,706.9754 XRP |
1.0336 USD |
0.9341 USD |
1.0427 USD |
0.9747 USD |
| 2021-05-26 |
1.0114 USD |
32,097,165.0023 XRP |
0.9761 USD |
0.9475 USD |
1.0701 USD |
1.0304 USD |
| 2021-05-25 |
0.9668 USD |
48,126,967.9418 XRP |
0.9933 USD |
0.8817 USD |
1.0592 USD |
0.9772 USD |
| 2021-05-24 |
0.8498 USD |
59,478,988.6098 XRP |
0.7915 USD |
0.7555 USD |
0.9511 USD |
0.9315 USD |
| 2021-05-23 |
0.7635 USD |
105,856,887.9331 XRP |
0.9080 USD |
0.6520 USD |
0.9713 USD |
0.7906 USD |
| 2021-05-22 |
0.9177 USD |
66,260,654.6267 XRP |
1.0086 USD |
0.8201 USD |
1.0188 USD |
0.9040 USD |
| 2021-05-21 |
0.9863 USD |
133,265,090.4599 XRP |
1.1807 USD |
0.8640 USD |
1.2200 USD |
1.0011 USD |
| 2021-05-20 |
1.1358 USD |
104,609,155.9773 XRP |
1.0598 USD |
0.9085 USD |
1.2650 USD |
1.1690 USD |
| 2021-05-19 |
1.0954 USD |
219,570,566.0075 XRP |
1.5902 USD |
0.8292 USD |
1.6435 USD |
1.0985 USD |
| 2021-05-18 |
1.5895 USD |
72,160,033.1921 XRP |
1.4975 USD |
1.4719 USD |
1.7046 USD |
1.5695 USD |
| 2021-05-17 |
1.4637 USD |
73,263,192.4150 XRP |
1.4544 USD |
1.3308 USD |
1.5660 USD |
1.4935 USD |
| 2021-05-16 |
1.4894 USD |
77,871,108.3289 XRP |
1.4966 USD |
1.3390 USD |
1.6159 USD |
1.4494 USD |
| 2021-05-15 |
1.4660 USD |
72,687,001.3998 XRP |
1.4020 USD |
1.3215 USD |
1.5848 USD |
1.5177 USD |
| 2021-05-14 |
1.3842 USD |
31,597,726.6405 XRP |
1.3660 USD |
1.3235 USD |
1.4485 USD |
1.3965 USD |
| 2021-05-13 |
1.3025 USD |
83,003,590.7117 XRP |
1.2725 USD |
1.2004 USD |
1.3881 USD |
1.3481 USD |
| 2021-05-12 |
1.4352 USD |
68,128,900.0264 XRP |
1.4805 USD |
1.3016 USD |
1.5475 USD |
1.3228 USD |
| 2021-05-11 |
1.4201 USD |
42,818,451.0849 XRP |
1.3919 USD |
1.3530 USD |
1.4884 USD |
1.4574 USD |
| 2021-05-10 |
1.4566 USD |
84,819,114.4402 XRP |
1.5350 USD |
1.2253 USD |
1.6285 USD |
1.4006 USD |
| 2021-05-09 |
1.5408 USD |
50,320,961.1380 XRP |
1.5611 USD |
1.4265 USD |
1.5948 USD |
1.5375 USD |
| 2021-05-08 |
1.5817 USD |
34,095,663.2200 XRP |
1.5800 USD |
1.5419 USD |
1.6273 USD |
1.5685 USD |
| 2021-05-07 |
1.5928 USD |
56,872,678.7098 XRP |
1.6037 USD |
1.5040 USD |
1.6936 USD |
1.5750 USD |
| 2021-05-06 |
1.6529 USD |
105,026,981.7571 XRP |
1.6149 USD |
1.5090 USD |
1.7658 USD |
1.6110 USD |
| 2021-05-05 |
1.5232 USD |
62,569,283.4234 XRP |
1.3880 USD |
1.3686 USD |
1.6162 USD |
1.5975 USD |
| 2021-05-04 |
1.3875 USD |
84,650,131.4917 XRP |
1.5540 USD |
1.3155 USD |
1.5581 USD |
1.3896 USD |
| 2021-05-03 |
1.5468 USD |
39,792,162.1643 XRP |
1.5610 USD |
1.5031 USD |
1.6200 USD |
1.5465 USD |
| 2021-05-02 |
1.5784 USD |
33,392,399.5172 XRP |
1.6516 USD |
1.5269 USD |
1.6577 USD |
1.5542 USD |
| 2021-05-01 |
1.5891 USD |
33,191,043.2333 XRP |
1.5976 USD |
1.5232 USD |
1.6640 USD |
1.6494 USD |
| 2021-04-30 |
1.5897 USD |
76,050,546.4131 XRP |
1.3984 USD |
1.3750 USD |
1.6392 USD |
1.5871 USD |
| 2021-04-29 |
1.3794 USD |
36,292,667.6481 XRP |
1.3574 USD |
1.3278 USD |
1.4200 USD |
1.3927 USD |
| 2021-04-28 |
1.3589 USD |
62,657,224.1022 XRP |
1.4015 USD |
1.2840 USD |
1.4477 USD |
1.3590 USD |
| 2021-04-27 |
1.4008 USD |
83,541,506.5538 XRP |
1.3647 USD |
1.3314 USD |
1.4671 USD |
1.4172 USD |
| 2021-04-26 |
1.2168 USD |
101,311,252.5670 XRP |
1.0360 USD |
1.0145 USD |
1.3500 USD |
1.3405 USD |
| 2021-04-25 |
1.0521 USD |
65,284,578.1723 XRP |
1.0520 USD |
0.9500 USD |
1.1575 USD |
1.0202 USD |
| 2021-04-24 |
1.0906 USD |
39,417,970.7480 XRP |
1.1715 USD |
1.0227 USD |
1.1728 USD |
1.0640 USD |
| 2021-04-23 |
1.0625 USD |
183,253,667.1157 XRP |
1.1560 USD |
0.8747 USD |
1.1976 USD |
1.1407 USD |