Crypto exchange Bitfinex

Market XRP (XRP) / USD

Identifier on Bitfinex: tXRPUSD
Date Price Volume Open Low High Close
2019-10-21 0.2947 USD 9,388,139.7850 XRP 0.2955 USD 0.2900 USD 0.2956 USD 0.2938 USD
2019-10-20 0.2940 USD 17,912,457.1520 XRP 0.2928 USD 0.2830 USD 0.2977 USD 0.2952 USD
2019-10-19 0.2942 USD 11,140,638.6117 XRP 0.2954 USD 0.2886 USD 0.3009 USD 0.2931 USD
2019-10-18 0.2988 USD 19,236,362.1194 XRP 0.3025 USD 0.2855 USD 0.3028 USD 0.2952 USD
2019-10-17 0.2934 USD 22,074,124.6969 XRP 0.2844 USD 0.2806 USD 0.3048 USD 0.3024 USD
2019-10-16 0.2869 USD 14,964,285.9608 XRP 0.2895 USD 0.2792 USD 0.2928 USD 0.2844 USD
2019-10-15 0.2935 USD 16,835,226.6317 XRP 0.2982 USD 0.2832 USD 0.3000 USD 0.2888 USD
2019-10-14 0.2880 USD 24,259,042.6331 XRP 0.2778 USD 0.2770 USD 0.2992 USD 0.2981 USD
2019-10-13 0.2755 USD 10,990,710.3391 XRP 0.2731 USD 0.2720 USD 0.2826 USD 0.2779 USD
2019-10-12 0.2706 USD 7,667,752.7369 XRP 0.2681 USD 0.2679 USD 0.2780 USD 0.2730 USD
2019-10-11 0.2699 USD 13,321,703.9597 XRP 0.2717 USD 0.2654 USD 0.2763 USD 0.2682 USD
2019-10-10 0.2769 USD 13,173,977.3835 XRP 0.2820 USD 0.2662 USD 0.2831 USD 0.2717 USD
2019-10-09 0.2803 USD 20,565,237.6823 XRP 0.2786 USD 0.2748 USD 0.2890 USD 0.2820 USD
2019-10-08 0.2780 USD 25,466,802.3717 XRP 0.2772 USD 0.2722 USD 0.2867 USD 0.2787 USD
2019-10-07 0.2665 USD 41,662,047.8571 XRP 0.2562 USD 0.2542 USD 0.2827 USD 0.2768 USD
2019-10-06 0.2553 USD 15,448,466.3225 XRP 0.2543 USD 0.2516 USD 0.2573 USD 0.2563 USD
2019-10-05 0.2539 USD 35,722,356.4491 XRP 0.2534 USD 0.2455 USD 0.2577 USD 0.2543 USD
2019-10-04 0.2508 USD 11,890,775.2677 XRP 0.2480 USD 0.2453 USD 0.2579 USD 0.2536 USD
2019-10-03 0.2510 USD 12,960,920.3934 XRP 0.2543 USD 0.2425 USD 0.2547 USD 0.2477 USD
2019-10-02 0.2514 USD 16,479,588.5216 XRP 0.2489 USD 0.2456 USD 0.2560 USD 0.2539 USD
2019-10-01 0.2534 USD 23,369,162.9543 XRP 0.2580 USD 0.2459 USD 0.2619 USD 0.2489 USD
2019-09-30 0.2497 USD 32,713,242.9548 XRP 0.2412 USD 0.2362 USD 0.2630 USD 0.2583 USD
2019-09-29 0.2421 USD 10,402,564.9943 XRP 0.2431 USD 0.2348 USD 0.2435 USD 0.2411 USD
2019-09-28 0.2430 USD 9,451,798.0503 XRP 0.2431 USD 0.2388 USD 0.2456 USD 0.2430 USD
2019-09-27 0.2433 USD 16,750,435.6757 XRP 0.2436 USD 0.2340 USD 0.2480 USD 0.2430 USD
2019-09-26 0.2453 USD 25,482,610.7572 XRP 0.2470 USD 0.2289 USD 0.2507 USD 0.2436 USD
2019-09-25 0.2403 USD 37,282,397.1730 XRP 0.2340 USD 0.2324 USD 0.2507 USD 0.2466 USD
2019-09-24 0.2510 USD 82,460,927.6053 XRP 0.2682 USD 0.2126 USD 0.2731 USD 0.2338 USD
2019-09-23 0.2725 USD 24,787,776.6922 XRP 0.2772 USD 0.2661 USD 0.2873 USD 0.2679 USD
2019-09-22 0.2838 USD 21,863,936.0821 XRP 0.2904 USD 0.2685 USD 0.2905 USD 0.2772 USD
2019-09-21 0.2925 USD 10,661,175.5988 XRP 0.2946 USD 0.2870 USD 0.2984 USD 0.2905 USD
2019-09-20 0.2986 USD 17,276,290.5995 XRP 0.3026 USD 0.2843 USD 0.3033 USD 0.2946 USD
2019-09-19 0.3081 USD 56,215,208.0624 XRP 0.3141 USD 0.2824 USD 0.3141 USD 0.3021 USD
2019-09-18 0.3002 USD 63,411,778.1935 XRP 0.2861 USD 0.2860 USD 0.3273 USD 0.3143 USD
2019-09-17 0.2743 USD 54,353,951.6938 XRP 0.2624 USD 0.2606 USD 0.2989 USD 0.2861 USD
2019-09-16 0.2618 USD 8,863,701.2193 XRP 0.2610 USD 0.2573 USD 0.2640 USD 0.2625 USD
2019-09-15 0.2619 USD 6,484,398.4641 XRP 0.2626 USD 0.2592 USD 0.2650 USD 0.2611 USD
2019-09-14 0.2595 USD 13,170,249.4457 XRP 0.2565 USD 0.2547 USD 0.2660 USD 0.2625 USD
2019-09-13 0.2555 USD 6,769,959.1870 XRP 0.2548 USD 0.2527 USD 0.2567 USD 0.2562 USD
2019-09-12 0.2555 USD 7,194,138.6375 XRP 0.2559 USD 0.2516 USD 0.2574 USD 0.2551 USD
2019-09-11 0.2572 USD 8,583,966.5249 XRP 0.2588 USD 0.2511 USD 0.2614 USD 0.2557 USD
2019-09-10 0.2590 USD 5,340,190.4973 XRP 0.2593 USD 0.2540 USD 0.2642 USD 0.2587 USD
2019-09-09 0.2610 USD 9,559,529.9290 XRP 0.2628 USD 0.2574 USD 0.2656 USD 0.2592 USD
2019-09-08 0.2618 USD 9,678,086.8275 XRP 0.2606 USD 0.2566 USD 0.2670 USD 0.2630 USD
2019-09-07 0.2561 USD 9,383,510.4879 XRP 0.2514 USD 0.2505 USD 0.2640 USD 0.2609 USD
2019-09-06 0.2542 USD 10,817,948.7389 XRP 0.2566 USD 0.2475 USD 0.2596 USD 0.2518 USD
2019-09-05 0.2578 USD 11,420,510.8300 XRP 0.2590 USD 0.2540 USD 0.2601 USD 0.2566 USD
2019-09-04 0.2613 USD 12,743,465.5377 XRP 0.2634 USD 0.2570 USD 0.2635 USD 0.2591 USD
2019-09-03 0.2626 USD 10,327,813.6109 XRP 0.2617 USD 0.2586 USD 0.2673 USD 0.2635 USD
2019-09-02 0.2593 USD 13,569,842.7140 XRP 0.2571 USD 0.2537 USD 0.2649 USD 0.2616 USD