Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-30 |
1.0013 USD |
13,265,771.6207 XRP |
0.9909 USD |
0.9711 USD |
1.0301 USD |
1.0060 USD |
| 2021-11-29 |
0.9828 USD |
14,150,860.6562 XRP |
0.9693 USD |
0.9647 USD |
1.0030 USD |
0.9949 USD |
| 2021-11-28 |
0.9524 USD |
14,238,099.6480 XRP |
0.9464 USD |
0.8827 USD |
0.9608 USD |
0.9507 USD |
| 2021-11-27 |
0.9519 USD |
9,164,015.6185 XRP |
0.9408 USD |
0.9350 USD |
0.9672 USD |
0.9446 USD |
| 2021-11-26 |
0.9572 USD |
43,661,119.6536 XRP |
1.0449 USD |
0.9040 USD |
1.0478 USD |
0.9462 USD |
| 2021-11-25 |
1.0434 USD |
11,812,688.3779 XRP |
1.0332 USD |
1.0226 USD |
1.0657 USD |
1.0493 USD |
| 2021-11-24 |
1.0314 USD |
11,525,193.6352 XRP |
1.0670 USD |
1.0071 USD |
1.0742 USD |
1.0296 USD |
| 2021-11-23 |
1.0477 USD |
10,571,753.5197 XRP |
1.0370 USD |
1.0207 USD |
1.0727 USD |
1.0644 USD |
| 2021-11-22 |
1.0368 USD |
12,294,922.1075 XRP |
1.0602 USD |
1.0281 USD |
1.0721 USD |
1.0387 USD |
| 2021-11-21 |
1.0713 USD |
6,102,372.0695 XRP |
1.0984 USD |
1.0647 USD |
1.0989 USD |
1.0715 USD |
| 2021-11-20 |
1.0977 USD |
7,876,048.8660 XRP |
1.0908 USD |
1.0614 USD |
1.1024 USD |
1.0990 USD |
| 2021-11-19 |
1.0891 USD |
17,980,880.9080 XRP |
1.0416 USD |
1.0187 USD |
1.1027 USD |
1.0915 USD |
| 2021-11-18 |
1.0425 USD |
40,350,094.1727 XRP |
1.0956 USD |
1.0170 USD |
1.1616 USD |
1.0416 USD |
| 2021-11-17 |
1.0860 USD |
14,018,795.8057 XRP |
1.0876 USD |
1.0592 USD |
1.1131 USD |
1.0916 USD |
| 2021-11-16 |
1.1070 USD |
40,464,108.6968 XRP |
1.1705 USD |
1.0420 USD |
1.1707 USD |
1.0975 USD |
| 2021-11-15 |
1.1746 USD |
14,830,799.5436 XRP |
1.1880 USD |
1.1654 USD |
1.2200 USD |
1.1748 USD |
| 2021-11-14 |
1.1851 USD |
7,804,555.7507 XRP |
1.1903 USD |
1.1671 USD |
1.1992 USD |
1.1821 USD |
| 2021-11-13 |
1.1870 USD |
9,217,259.2148 XRP |
1.1884 USD |
1.1669 USD |
1.2043 USD |
1.1879 USD |
| 2021-11-12 |
1.1893 USD |
14,864,352.3287 XRP |
1.2143 USD |
1.1550 USD |
1.2326 USD |
1.1898 USD |
| 2021-11-11 |
1.2178 USD |
17,727,768.4379 XRP |
1.1899 USD |
1.1755 USD |
1.2523 USD |
1.2278 USD |
| 2021-11-10 |
1.2566 USD |
59,138,919.0891 XRP |
1.2577 USD |
1.1197 USD |
1.3483 USD |
1.1819 USD |
| 2021-11-09 |
1.2608 USD |
21,338,085.9342 XRP |
1.2815 USD |
1.2250 USD |
1.2887 USD |
1.2590 USD |
| 2021-11-08 |
1.2617 USD |
20,868,974.4052 XRP |
1.2202 USD |
1.2199 USD |
1.2963 USD |
1.2857 USD |
| 2021-11-07 |
1.2136 USD |
12,634,804.5643 XRP |
1.1512 USD |
1.1457 USD |
1.2369 USD |
1.2129 USD |
| 2021-11-06 |
1.1404 USD |
8,194,862.9233 XRP |
1.1588 USD |
1.0971 USD |
1.1759 USD |
1.1474 USD |
| 2021-11-05 |
1.1667 USD |
11,749,725.6648 XRP |
1.2007 USD |
1.1330 USD |
1.2014 USD |
1.1552 USD |
| 2021-11-04 |
1.2011 USD |
16,855,911.2001 XRP |
1.2106 USD |
1.1621 USD |
1.2572 USD |
1.1907 USD |
| 2021-11-03 |
1.1861 USD |
26,697,193.6494 XRP |
1.1358 USD |
1.1270 USD |
1.2350 USD |
1.2100 USD |
| 2021-11-02 |
1.1336 USD |
12,601,582.5124 XRP |
1.0924 USD |
1.0858 USD |
1.1469 USD |
1.1369 USD |
| 2021-11-01 |
1.0929 USD |
9,185,310.4522 XRP |
1.1135 USD |
1.0702 USD |
1.1321 USD |
1.0930 USD |
| 2021-10-31 |
1.1015 USD |
17,590,688.9472 XRP |
1.0853 USD |
1.0700 USD |
1.1541 USD |
1.1114 USD |
| 2021-10-30 |
1.0867 USD |
7,899,096.6855 XRP |
1.0820 USD |
1.0616 USD |
1.1161 USD |
1.0726 USD |
| 2021-10-29 |
1.0731 USD |
6,070,041.2079 XRP |
1.0584 USD |
1.0545 USD |
1.0899 USD |
1.0767 USD |
| 2021-10-28 |
1.0573 USD |
15,817,764.1513 XRP |
0.9951 USD |
0.9808 USD |
1.0804 USD |
1.0574 USD |
| 2021-10-27 |
1.0051 USD |
25,298,277.9787 XRP |
1.1068 USD |
0.9469 USD |
1.1239 USD |
1.0121 USD |
| 2021-10-26 |
1.1062 USD |
14,343,414.0996 XRP |
1.0959 USD |
1.0887 USD |
1.1593 USD |
1.1079 USD |
| 2021-10-25 |
1.0929 USD |
4,283,825.6117 XRP |
1.0821 USD |
1.0778 USD |
1.1037 USD |
1.0941 USD |
| 2021-10-24 |
1.0814 USD |
5,448,017.2303 XRP |
1.0936 USD |
1.0483 USD |
1.0962 USD |
1.0823 USD |
| 2021-10-23 |
1.0896 USD |
3,525,336.7913 XRP |
1.0887 USD |
1.0764 USD |
1.1013 USD |
1.0903 USD |
| 2021-10-22 |
1.0970 USD |
10,596,433.8964 XRP |
1.0887 USD |
1.0746 USD |
1.1285 USD |
1.0890 USD |
| 2021-10-21 |
1.0978 USD |
20,690,034.1074 XRP |
1.1464 USD |
1.0855 USD |
1.1648 USD |
1.0977 USD |
| 2021-10-20 |
1.1272 USD |
12,250,205.7207 XRP |
1.0911 USD |
1.0872 USD |
1.1531 USD |
1.1377 USD |
| 2021-10-19 |
1.0897 USD |
6,540,154.9621 XRP |
1.0833 USD |
1.0658 USD |
1.1015 USD |
1.0904 USD |
| 2021-10-18 |
1.0813 USD |
11,013,013.4512 XRP |
1.0948 USD |
1.0641 USD |
1.1072 USD |
1.0836 USD |
| 2021-10-17 |
1.0916 USD |
17,444,749.9074 XRP |
1.1350 USD |
1.0171 USD |
1.1400 USD |
1.0913 USD |
| 2021-10-16 |
1.1390 USD |
12,042,956.1979 XRP |
1.1423 USD |
1.1300 USD |
1.1869 USD |
1.1388 USD |
| 2021-10-15 |
1.1441 USD |
16,815,795.8458 XRP |
1.1341 USD |
1.0919 USD |
1.1655 USD |
1.1415 USD |
| 2021-10-14 |
1.1339 USD |
9,073,134.9782 XRP |
1.1283 USD |
1.1176 USD |
1.1580 USD |
1.1331 USD |
| 2021-10-13 |
1.1062 USD |
9,384,237.9117 XRP |
1.1015 USD |
1.0751 USD |
1.1392 USD |
1.1289 USD |
| 2021-10-12 |
1.0938 USD |
18,006,175.4253 XRP |
1.1366 USD |
1.0632 USD |
1.1366 USD |
1.1053 USD |