Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-01 |
0.8277 USD |
4,630,773.7960 XRP |
0.8152 USD |
0.8073 USD |
0.8346 USD |
0.8278 USD |
| 2022-03-31 |
0.8191 USD |
8,589,516.1752 XRP |
0.8611 USD |
0.7810 USD |
0.8740 USD |
0.8184 USD |
| 2022-03-30 |
0.8568 USD |
3,506,122.7864 XRP |
0.8580 USD |
0.8454 USD |
0.8720 USD |
0.8559 USD |
| 2022-03-29 |
0.8675 USD |
6,463,508.3415 XRP |
0.8630 USD |
0.8436 USD |
0.8853 USD |
0.8549 USD |
| 2022-03-28 |
0.8831 USD |
11,120,896.8675 XRP |
0.8579 USD |
0.8537 USD |
0.9120 USD |
0.8858 USD |
| 2022-03-27 |
0.8536 USD |
3,841,238.7384 XRP |
0.8331 USD |
0.8277 USD |
0.8567 USD |
0.8534 USD |
| 2022-03-26 |
0.8300 USD |
2,116,958.8940 XRP |
0.8246 USD |
0.8210 USD |
0.8354 USD |
0.8313 USD |
| 2022-03-25 |
0.8348 USD |
4,533,963.5908 XRP |
0.8431 USD |
0.8190 USD |
0.8461 USD |
0.8264 USD |
| 2022-03-24 |
0.8389 USD |
4,432,281.5550 XRP |
0.8378 USD |
0.8268 USD |
0.8500 USD |
0.8431 USD |
| 2022-03-23 |
0.8307 USD |
3,237,622.2117 XRP |
0.8369 USD |
0.8169 USD |
0.8461 USD |
0.8383 USD |
| 2022-03-22 |
0.8448 USD |
4,292,449.5802 XRP |
0.8373 USD |
0.8274 USD |
0.8649 USD |
0.8376 USD |
| 2022-03-21 |
0.8247 USD |
5,201,057.9141 XRP |
0.8057 USD |
0.7876 USD |
0.8548 USD |
0.8339 USD |
| 2022-03-20 |
0.8079 USD |
2,141,792.4190 XRP |
0.8198 USD |
0.7952 USD |
0.8225 USD |
0.8034 USD |
| 2022-03-19 |
0.8188 USD |
4,778,056.4410 XRP |
0.7970 USD |
0.7914 USD |
0.8270 USD |
0.8201 USD |
| 2022-03-18 |
0.7895 USD |
4,477,241.2995 XRP |
0.7945 USD |
0.7765 USD |
0.8009 USD |
0.7991 USD |
| 2022-03-17 |
0.7923 USD |
3,033,432.2630 XRP |
0.7928 USD |
0.7836 USD |
0.8022 USD |
0.7934 USD |
| 2022-03-16 |
0.7852 USD |
4,248,666.7288 XRP |
0.7668 USD |
0.7583 USD |
0.7945 USD |
0.7859 USD |
| 2022-03-15 |
0.7601 USD |
2,565,787.6196 XRP |
0.7758 USD |
0.7423 USD |
0.7778 USD |
0.7652 USD |
| 2022-03-14 |
0.7617 USD |
5,211,547.7045 XRP |
0.7603 USD |
0.7456 USD |
0.7770 USD |
0.7727 USD |
| 2022-03-13 |
0.7864 USD |
5,541,348.3260 XRP |
0.7862 USD |
0.7511 USD |
0.8055 USD |
0.7614 USD |
| 2022-03-12 |
0.8094 USD |
9,006,353.9216 XRP |
0.8034 USD |
0.7787 USD |
0.8494 USD |
0.7933 USD |
| 2022-03-11 |
0.7675 USD |
6,769,953.6528 XRP |
0.7366 USD |
0.7251 USD |
0.8140 USD |
0.8026 USD |
| 2022-03-10 |
0.7430 USD |
6,772,365.6144 XRP |
0.7667 USD |
0.7229 USD |
0.7800 USD |
0.7418 USD |
| 2022-03-09 |
0.7535 USD |
4,843,274.0022 XRP |
0.7215 USD |
0.7207 USD |
0.7759 USD |
0.7609 USD |
| 2022-03-08 |
0.7233 USD |
3,106,632.2843 XRP |
0.7202 USD |
0.7137 USD |
0.7314 USD |
0.7201 USD |
| 2022-03-07 |
0.7302 USD |
7,474,154.9796 XRP |
0.7256 USD |
0.7036 USD |
0.7548 USD |
0.7241 USD |
| 2022-03-06 |
0.7382 USD |
4,740,518.4810 XRP |
0.7543 USD |
0.7281 USD |
0.7598 USD |
0.7431 USD |
| 2022-03-05 |
0.7428 USD |
5,272,420.3363 XRP |
0.7131 USD |
0.7052 USD |
0.7696 USD |
0.7563 USD |
| 2022-03-04 |
0.7314 USD |
7,498,265.4601 XRP |
0.7518 USD |
0.6949 USD |
0.7556 USD |
0.7126 USD |
| 2022-03-03 |
0.7533 USD |
5,441,622.2448 XRP |
0.7698 USD |
0.7342 USD |
0.7905 USD |
0.7518 USD |
| 2022-03-02 |
0.7708 USD |
4,906,121.1624 XRP |
0.7849 USD |
0.7562 USD |
0.7853 USD |
0.7725 USD |
| 2022-03-01 |
0.7800 USD |
9,484,475.2824 XRP |
0.7822 USD |
0.7575 USD |
0.8039 USD |
0.7842 USD |
| 2022-02-28 |
0.7672 USD |
6,590,839.0375 XRP |
0.7219 USD |
0.7083 USD |
0.7778 USD |
0.7671 USD |
| 2022-02-27 |
0.7347 USD |
7,239,225.6929 XRP |
0.7518 USD |
0.7042 USD |
0.7682 USD |
0.7140 USD |
| 2022-02-26 |
0.7484 USD |
15,781,515.8788 XRP |
0.7700 USD |
0.7410 USD |
0.7968 USD |
0.7515 USD |
| 2022-02-25 |
0.7543 USD |
13,483,278.2675 XRP |
0.6973 USD |
0.6831 USD |
0.7590 USD |
0.7550 USD |
| 2022-02-24 |
0.6956 USD |
21,589,784.4420 XRP |
0.6978 USD |
0.6231 USD |
0.7226 USD |
0.6950 USD |
| 2022-02-23 |
0.7244 USD |
7,723,466.9746 XRP |
0.7222 USD |
0.6989 USD |
0.7450 USD |
0.7005 USD |
| 2022-02-22 |
0.7265 USD |
9,785,406.0895 XRP |
0.7032 USD |
0.6689 USD |
0.7275 USD |
0.7275 USD |
| 2022-02-21 |
0.7751 USD |
8,682,892.3714 XRP |
0.7782 USD |
0.7471 USD |
0.8028 USD |
0.7538 USD |
| 2022-02-20 |
0.7804 USD |
8,308,528.7529 XRP |
0.8222 USD |
0.7652 USD |
0.8237 USD |
0.7789 USD |
| 2022-02-19 |
0.8198 USD |
19,225,952.6643 XRP |
0.7845 USD |
0.7704 USD |
0.8542 USD |
0.8115 USD |
| 2022-02-18 |
0.7781 USD |
14,444,144.0683 XRP |
0.7691 USD |
0.7562 USD |
0.8057 USD |
0.7736 USD |
| 2022-02-17 |
0.7918 USD |
16,463,706.1690 XRP |
0.8378 USD |
0.7536 USD |
0.8455 USD |
0.7680 USD |
| 2022-02-16 |
0.8301 USD |
10,316,214.0662 XRP |
0.8523 USD |
0.8089 USD |
0.8536 USD |
0.8411 USD |
| 2022-02-15 |
0.8263 USD |
8,129,384.5341 XRP |
0.8018 USD |
0.7963 USD |
0.8400 USD |
0.8333 USD |
| 2022-02-14 |
0.7953 USD |
9,553,907.1228 XRP |
0.8066 USD |
0.7786 USD |
0.8139 USD |
0.7996 USD |
| 2022-02-13 |
0.8142 USD |
11,354,166.7791 XRP |
0.8228 USD |
0.7929 USD |
0.8479 USD |
0.8156 USD |
| 2022-02-12 |
0.8006 USD |
14,474,269.8473 XRP |
0.7601 USD |
0.7468 USD |
0.8528 USD |
0.8194 USD |
| 2022-02-11 |
0.8035 USD |
21,015,008.7494 XRP |
0.8266 USD |
0.7510 USD |
0.8344 USD |
0.7525 USD |