Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-19 |
0.7389 USD |
4,037,489.0586 XRP |
0.7511 USD |
0.7234 USD |
0.7537 USD |
0.7424 USD |
| 2022-01-18 |
0.7492 USD |
4,981,079.9533 XRP |
0.7618 USD |
0.7358 USD |
0.7688 USD |
0.7587 USD |
| 2022-01-17 |
0.7622 USD |
4,120,890.7478 XRP |
0.7789 USD |
0.7497 USD |
0.7807 USD |
0.7625 USD |
| 2022-01-16 |
0.7789 USD |
2,710,419.7448 XRP |
0.7790 USD |
0.7683 USD |
0.7843 USD |
0.7791 USD |
| 2022-01-15 |
0.7804 USD |
3,464,503.9964 XRP |
0.7738 USD |
0.7680 USD |
0.7906 USD |
0.7820 USD |
| 2022-01-14 |
0.7719 USD |
8,043,090.6160 XRP |
0.7684 USD |
0.7514 USD |
0.7905 USD |
0.7731 USD |
| 2022-01-13 |
0.7678 USD |
4,218,133.1469 XRP |
0.7989 USD |
0.7609 USD |
0.8028 USD |
0.7680 USD |
| 2022-01-12 |
0.7848 USD |
9,053,413.7577 XRP |
0.7703 USD |
0.7573 USD |
0.8079 USD |
0.8002 USD |
| 2022-01-11 |
0.7508 USD |
9,247,742.6305 XRP |
0.7402 USD |
0.7309 USD |
0.7766 USD |
0.7740 USD |
| 2022-01-10 |
0.7270 USD |
11,934,287.6907 XRP |
0.7525 USD |
0.6985 USD |
0.7593 USD |
0.7363 USD |
| 2022-01-09 |
0.7521 USD |
4,402,982.2008 XRP |
0.7451 USD |
0.7383 USD |
0.7668 USD |
0.7623 USD |
| 2022-01-08 |
0.7486 USD |
8,558,252.2454 XRP |
0.7636 USD |
0.7226 USD |
0.7769 USD |
0.7462 USD |
| 2022-01-07 |
0.7559 USD |
16,140,209.2151 XRP |
0.7791 USD |
0.7289 USD |
0.7805 USD |
0.7649 USD |
| 2022-01-06 |
0.7606 USD |
12,880,967.6568 XRP |
0.7721 USD |
0.7381 USD |
0.7908 USD |
0.7837 USD |
| 2022-01-05 |
0.8077 USD |
10,129,063.3198 XRP |
0.8226 USD |
0.7800 USD |
0.8370 USD |
0.7922 USD |
| 2022-01-04 |
0.8252 USD |
5,267,158.3044 XRP |
0.8324 USD |
0.8149 USD |
0.8457 USD |
0.8232 USD |
| 2022-01-03 |
0.8327 USD |
5,685,404.9687 XRP |
0.8583 USD |
0.8213 USD |
0.8587 USD |
0.8322 USD |
| 2022-01-02 |
0.8523 USD |
4,232,678.7922 XRP |
0.8512 USD |
0.8374 USD |
0.8660 USD |
0.8594 USD |
| 2022-01-01 |
0.8437 USD |
3,995,010.6986 XRP |
0.8297 USD |
0.8297 USD |
0.8562 USD |
0.8469 USD |
| 2021-12-31 |
0.8340 USD |
5,864,540.8698 XRP |
0.8388 USD |
0.8024 USD |
0.8540 USD |
0.8313 USD |
| 2021-12-30 |
0.8390 USD |
7,998,114.1718 XRP |
0.8176 USD |
0.8023 USD |
0.8598 USD |
0.8393 USD |
| 2021-12-29 |
0.8394 USD |
6,654,373.2427 XRP |
0.8518 USD |
0.8111 USD |
0.8648 USD |
0.8302 USD |
| 2021-12-28 |
0.8855 USD |
9,075,414.0026 XRP |
0.9269 USD |
0.8460 USD |
0.9269 USD |
0.8525 USD |
| 2021-12-27 |
0.9334 USD |
4,883,788.5963 XRP |
0.9205 USD |
0.9145 USD |
0.9564 USD |
0.9308 USD |
| 2021-12-26 |
0.9182 USD |
4,004,378.9193 XRP |
0.9256 USD |
0.9056 USD |
0.9346 USD |
0.9252 USD |
| 2021-12-25 |
0.9216 USD |
10,319,180.7022 XRP |
0.9120 USD |
0.8990 USD |
0.9348 USD |
0.9259 USD |
| 2021-12-24 |
0.9094 USD |
27,887,570.3501 XRP |
0.9948 USD |
0.8977 USD |
0.9974 USD |
0.9113 USD |
| 2021-12-23 |
0.9856 USD |
32,780,599.8126 XRP |
0.9546 USD |
0.9380 USD |
1.0174 USD |
0.9896 USD |
| 2021-12-22 |
0.9547 USD |
18,008,167.6988 XRP |
0.9470 USD |
0.9233 USD |
0.9730 USD |
0.9547 USD |
| 2021-12-21 |
0.8985 USD |
19,990,671.2699 XRP |
0.8804 USD |
0.8534 USD |
0.9515 USD |
0.9515 USD |
| 2021-12-20 |
0.8707 USD |
22,011,601.7994 XRP |
0.8351 USD |
0.8245 USD |
0.9155 USD |
0.8713 USD |
| 2021-12-19 |
0.8323 USD |
6,148,441.5124 XRP |
0.8267 USD |
0.8193 USD |
0.8450 USD |
0.8370 USD |
| 2021-12-18 |
0.8283 USD |
6,801,638.3764 XRP |
0.7971 USD |
0.7912 USD |
0.8348 USD |
0.8282 USD |
| 2021-12-17 |
0.7986 USD |
10,925,614.1783 XRP |
0.8053 USD |
0.7760 USD |
0.8339 USD |
0.8024 USD |
| 2021-12-16 |
0.8243 USD |
8,030,302.4238 XRP |
0.8270 USD |
0.8045 USD |
0.8369 USD |
0.8114 USD |
| 2021-12-15 |
0.8086 USD |
14,380,699.8773 XRP |
0.8113 USD |
0.7775 USD |
0.8404 USD |
0.8328 USD |
| 2021-12-14 |
0.8116 USD |
19,730,380.7219 XRP |
0.7825 USD |
0.7728 USD |
0.8221 USD |
0.8120 USD |
| 2021-12-13 |
0.8091 USD |
19,555,277.4190 XRP |
0.8403 USD |
0.7616 USD |
0.8450 USD |
0.7868 USD |
| 2021-12-12 |
0.8299 USD |
7,172,055.1817 XRP |
0.8399 USD |
0.8100 USD |
0.8574 USD |
0.8511 USD |
| 2021-12-11 |
0.8179 USD |
9,629,951.5215 XRP |
0.8001 USD |
0.7857 USD |
0.8450 USD |
0.8415 USD |
| 2021-12-10 |
0.8077 USD |
26,962,635.3303 XRP |
0.8587 USD |
0.7974 USD |
0.8833 USD |
0.7988 USD |
| 2021-12-09 |
0.8892 USD |
28,435,848.4857 XRP |
0.8628 USD |
0.8327 USD |
0.9348 USD |
0.8797 USD |
| 2021-12-08 |
0.8614 USD |
12,716,089.1202 XRP |
0.8164 USD |
0.8042 USD |
0.8851 USD |
0.8623 USD |
| 2021-12-07 |
0.8299 USD |
9,479,403.1022 XRP |
0.8265 USD |
0.8084 USD |
0.8463 USD |
0.8098 USD |
| 2021-12-06 |
0.7858 USD |
14,448,617.1851 XRP |
0.8056 USD |
0.7502 USD |
0.8310 USD |
0.8238 USD |
| 2021-12-05 |
0.8119 USD |
14,519,193.3282 XRP |
0.8466 USD |
0.7698 USD |
0.8632 USD |
0.7994 USD |
| 2021-12-04 |
0.8471 USD |
91,272,132.0430 XRP |
0.9217 USD |
0.5750 USD |
0.9248 USD |
0.8456 USD |
| 2021-12-03 |
0.9252 USD |
12,300,445.3795 XRP |
0.9725 USD |
0.8950 USD |
0.9843 USD |
0.9259 USD |
| 2021-12-02 |
0.9740 USD |
8,152,981.3389 XRP |
0.9908 USD |
0.9563 USD |
0.9908 USD |
0.9770 USD |
| 2021-12-01 |
0.9920 USD |
10,336,365.8660 XRP |
1.0000 USD |
0.9799 USD |
1.0188 USD |
0.9905 USD |