Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-03 |
0.2266 USD |
67,791,610.3327 XRP |
0.2212 USD |
0.2151 USD |
0.2398 USD |
0.2249 USD |
| 2021-01-02 |
0.2215 USD |
69,088,351.6838 XRP |
0.2379 USD |
0.2112 USD |
0.2383 USD |
0.2213 USD |
| 2021-01-01 |
0.2354 USD |
101,614,914.9973 XRP |
0.2194 USD |
0.2160 USD |
0.2525 USD |
0.2377 USD |
| 2020-12-31 |
0.2193 USD |
81,976,670.6652 XRP |
0.2114 USD |
0.2047 USD |
0.2290 USD |
0.2194 USD |
| 2020-12-30 |
0.2133 USD |
208,464,356.5631 XRP |
0.2208 USD |
0.1919 USD |
0.2367 USD |
0.2113 USD |
| 2020-12-29 |
0.2193 USD |
322,879,784.7289 XRP |
0.2477 USD |
0.1727 USD |
0.2545 USD |
0.2211 USD |
| 2020-12-28 |
0.2438 USD |
140,137,229.2167 XRP |
0.2834 USD |
0.2337 USD |
0.3090 USD |
0.2481 USD |
| 2020-12-27 |
0.2845 USD |
124,842,318.4675 XRP |
0.2943 USD |
0.2663 USD |
0.3100 USD |
0.2834 USD |
| 2020-12-26 |
0.2937 USD |
148,404,349.3957 XRP |
0.3184 USD |
0.2826 USD |
0.3270 USD |
0.2937 USD |
| 2020-12-25 |
0.3113 USD |
369,465,530.9337 XRP |
0.3381 USD |
0.2800 USD |
0.3850 USD |
0.3180 USD |
| 2020-12-24 |
0.3476 USD |
292,687,684.6763 XRP |
0.2600 USD |
0.2406 USD |
0.3783 USD |
0.3390 USD |
| 2020-12-23 |
0.2605 USD |
495,506,731.9582 XRP |
0.4460 USD |
0.2126 USD |
0.4478 USD |
0.2599 USD |
| 2020-12-22 |
0.4476 USD |
151,189,269.0175 XRP |
0.5140 USD |
0.4016 USD |
0.5219 USD |
0.4460 USD |
| 2020-12-21 |
0.5172 USD |
60,095,395.4034 XRP |
0.5550 USD |
0.4975 USD |
0.5688 USD |
0.5140 USD |
| 2020-12-20 |
0.5570 USD |
44,504,463.4256 XRP |
0.5759 USD |
0.5310 USD |
0.5860 USD |
0.5552 USD |
| 2020-12-19 |
0.5794 USD |
41,168,990.4750 XRP |
0.5842 USD |
0.5662 USD |
0.6048 USD |
0.5763 USD |
| 2020-12-18 |
0.5815 USD |
65,252,792.2836 XRP |
0.5767 USD |
0.5506 USD |
0.6133 USD |
0.5837 USD |
| 2020-12-17 |
0.5763 USD |
185,828,938.9987 XRP |
0.5687 USD |
0.5360 USD |
0.6562 USD |
0.5767 USD |
| 2020-12-16 |
0.5644 USD |
109,169,148.0109 XRP |
0.4690 USD |
0.4380 USD |
0.5747 USD |
0.5687 USD |
| 2020-12-15 |
0.4711 USD |
37,178,470.1557 XRP |
0.4986 USD |
0.4652 USD |
0.5077 USD |
0.4685 USD |
| 2020-12-14 |
0.4988 USD |
18,720,572.5940 XRP |
0.5134 USD |
0.4893 USD |
0.5191 USD |
0.4977 USD |
| 2020-12-13 |
0.5120 USD |
35,323,588.8754 XRP |
0.5071 USD |
0.4860 USD |
0.5283 USD |
0.5138 USD |
| 2020-12-12 |
0.5039 USD |
68,823,449.1122 XRP |
0.5413 USD |
0.4865 USD |
0.5517 USD |
0.5071 USD |
| 2020-12-11 |
0.5499 USD |
82,270,096.4409 XRP |
0.5727 USD |
0.5270 USD |
0.5880 USD |
0.5413 USD |
| 2020-12-10 |
0.5762 USD |
41,856,878.9006 XRP |
0.5832 USD |
0.5530 USD |
0.5894 USD |
0.5723 USD |
| 2020-12-09 |
0.5825 USD |
82,292,572.1291 XRP |
0.5593 USD |
0.5048 USD |
0.6056 USD |
0.5830 USD |
| 2020-12-08 |
0.5623 USD |
43,810,944.1921 XRP |
0.6086 USD |
0.5510 USD |
0.6111 USD |
0.5594 USD |
| 2020-12-07 |
0.6092 USD |
24,843,275.4774 XRP |
0.6223 USD |
0.5910 USD |
0.6250 USD |
0.6086 USD |
| 2020-12-06 |
0.6193 USD |
46,540,106.7652 XRP |
0.5855 USD |
0.5802 USD |
0.6289 USD |
0.6220 USD |
| 2020-12-05 |
0.5824 USD |
25,146,971.7265 XRP |
0.5536 USD |
0.5482 USD |
0.5967 USD |
0.5854 USD |
| 2020-12-04 |
0.5573 USD |
62,396,371.6476 XRP |
0.6310 USD |
0.5423 USD |
0.6350 USD |
0.5536 USD |
| 2020-12-03 |
0.6310 USD |
25,696,137.1377 XRP |
0.6306 USD |
0.6152 USD |
0.6429 USD |
0.6314 USD |
| 2020-12-02 |
0.6356 USD |
42,894,547.4571 XRP |
0.6126 USD |
0.5960 USD |
0.6383 USD |
0.6311 USD |
| 2020-12-01 |
0.6144 USD |
96,286,607.9417 XRP |
0.6645 USD |
0.5771 USD |
0.6828 USD |
0.6122 USD |
| 2020-11-30 |
0.6663 USD |
95,613,100.3483 XRP |
0.6055 USD |
0.5963 USD |
0.6800 USD |
0.6646 USD |
| 2020-11-29 |
0.6042 USD |
63,801,373.3326 XRP |
0.6270 USD |
0.5832 USD |
0.6380 USD |
0.6059 USD |
| 2020-11-28 |
0.6263 USD |
87,845,444.0988 XRP |
0.5633 USD |
0.5407 USD |
0.6500 USD |
0.6272 USD |
| 2020-11-27 |
0.5602 USD |
120,045,023.2880 XRP |
0.5390 USD |
0.5050 USD |
0.5880 USD |
0.5633 USD |
| 2020-11-26 |
0.5323 USD |
294,248,268.8570 XRP |
0.6309 USD |
0.4596 USD |
0.6520 USD |
0.5382 USD |
| 2020-11-25 |
0.6373 USD |
223,349,912.6111 XRP |
0.6933 USD |
0.5841 USD |
0.7241 USD |
0.6301 USD |
| 2020-11-24 |
0.6982 USD |
375,187,332.4723 XRP |
0.6154 USD |
0.5668 USD |
0.7800 USD |
0.6933 USD |
| 2020-11-23 |
0.6007 USD |
211,538,230.6334 XRP |
0.4454 USD |
0.4304 USD |
0.6203 USD |
0.6151 USD |
| 2020-11-22 |
0.4429 USD |
228,187,090.4856 XRP |
0.4616 USD |
0.4027 USD |
0.4957 USD |
0.4451 USD |
| 2020-11-21 |
0.4594 USD |
189,221,766.4847 XRP |
0.3300 USD |
0.3293 USD |
0.4694 USD |
0.4621 USD |
| 2020-11-20 |
0.3287 USD |
33,247,413.8377 XRP |
0.3038 USD |
0.2970 USD |
0.3318 USD |
0.3298 USD |
| 2020-11-19 |
0.3018 USD |
19,302,788.7743 XRP |
0.2935 USD |
0.2834 USD |
0.3069 USD |
0.3039 USD |
| 2020-11-18 |
0.2943 USD |
37,508,117.5785 XRP |
0.3026 USD |
0.2808 USD |
0.3085 USD |
0.2930 USD |
| 2020-11-17 |
0.3025 USD |
32,762,246.5393 XRP |
0.2882 USD |
0.2873 USD |
0.3054 USD |
0.3026 USD |
| 2020-11-16 |
0.2868 USD |
21,507,023.2752 XRP |
0.2695 USD |
0.2674 USD |
0.2899 USD |
0.2878 USD |
| 2020-11-15 |
0.2697 USD |
16,574,368.6626 XRP |
0.2682 USD |
0.2644 USD |
0.2768 USD |
0.2695 USD |