Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-31 |
0.2825 USD |
10,044,612.5337 XRP |
0.2835 USD |
0.2783 USD |
0.2853 USD |
0.2818 USD |
| 2020-08-30 |
0.2833 USD |
11,713,175.8668 XRP |
0.2744 USD |
0.2744 USD |
0.2843 USD |
0.2834 USD |
| 2020-08-29 |
0.2745 USD |
9,689,110.5395 XRP |
0.2723 USD |
0.2690 USD |
0.2776 USD |
0.2743 USD |
| 2020-08-28 |
0.2724 USD |
8,680,634.1299 XRP |
0.2649 USD |
0.2604 USD |
0.2738 USD |
0.2724 USD |
| 2020-08-27 |
0.2641 USD |
22,048,869.0034 XRP |
0.2766 USD |
0.2550 USD |
0.2785 USD |
0.2644 USD |
| 2020-08-26 |
0.2770 USD |
8,092,310.5324 XRP |
0.2766 USD |
0.2742 USD |
0.2809 USD |
0.2766 USD |
| 2020-08-25 |
0.2784 USD |
14,527,214.2153 XRP |
0.2889 USD |
0.2702 USD |
0.2904 USD |
0.2766 USD |
| 2020-08-24 |
0.2897 USD |
7,611,368.7442 XRP |
0.2853 USD |
0.2824 USD |
0.2924 USD |
0.2889 USD |
| 2020-08-23 |
0.2865 USD |
8,516,866.8489 XRP |
0.2863 USD |
0.2777 USD |
0.2886 USD |
0.2852 USD |
| 2020-08-22 |
0.2859 USD |
9,305,457.1259 XRP |
0.2795 USD |
0.2734 USD |
0.2873 USD |
0.2863 USD |
| 2020-08-21 |
0.2791 USD |
16,955,229.0031 XRP |
0.2925 USD |
0.2773 USD |
0.2962 USD |
0.2795 USD |
| 2020-08-20 |
0.2930 USD |
11,171,809.6338 XRP |
0.2902 USD |
0.2849 USD |
0.2950 USD |
0.2929 USD |
| 2020-08-19 |
0.2909 USD |
29,248,252.3998 XRP |
0.3028 USD |
0.2793 USD |
0.3065 USD |
0.2904 USD |
| 2020-08-18 |
0.3031 USD |
29,614,741.9077 XRP |
0.3162 USD |
0.2982 USD |
0.3222 USD |
0.3028 USD |
| 2020-08-17 |
0.3152 USD |
44,669,112.0941 XRP |
0.3048 USD |
0.2975 USD |
0.3275 USD |
0.3163 USD |
| 2020-08-16 |
0.3019 USD |
16,717,814.8839 XRP |
0.2994 USD |
0.2927 USD |
0.3050 USD |
0.3049 USD |
| 2020-08-15 |
0.2999 USD |
24,069,939.3995 XRP |
0.3005 USD |
0.2918 USD |
0.3060 USD |
0.2994 USD |
| 2020-08-14 |
0.2996 USD |
21,350,675.7523 XRP |
0.2947 USD |
0.2900 USD |
0.3076 USD |
0.3003 USD |
| 2020-08-13 |
0.2951 USD |
19,529,913.6730 XRP |
0.2825 USD |
0.2725 USD |
0.2960 USD |
0.2948 USD |
| 2020-08-12 |
0.2825 USD |
15,889,306.1178 XRP |
0.2827 USD |
0.2717 USD |
0.2871 USD |
0.2824 USD |
| 2020-08-11 |
0.2833 USD |
34,991,462.4673 XRP |
0.2948 USD |
0.2676 USD |
0.3074 USD |
0.2824 USD |
| 2020-08-10 |
0.2946 USD |
18,646,990.9799 XRP |
0.2882 USD |
0.2840 USD |
0.3005 USD |
0.2948 USD |
| 2020-08-09 |
0.2877 USD |
11,930,506.0511 XRP |
0.2954 USD |
0.2821 USD |
0.2985 USD |
0.2878 USD |
| 2020-08-08 |
0.2937 USD |
10,028,540.0199 XRP |
0.2943 USD |
0.2899 USD |
0.2986 USD |
0.2955 USD |
| 2020-08-07 |
0.2932 USD |
29,602,982.5487 XRP |
0.3030 USD |
0.2774 USD |
0.3100 USD |
0.2943 USD |
| 2020-08-06 |
0.3030 USD |
18,825,880.1730 XRP |
0.3024 USD |
0.2971 USD |
0.3112 USD |
0.3030 USD |
| 2020-08-05 |
0.3030 USD |
18,839,867.1689 XRP |
0.3012 USD |
0.2909 USD |
0.3080 USD |
0.3024 USD |
| 2020-08-04 |
0.3005 USD |
25,108,229.3313 XRP |
0.3102 USD |
0.2903 USD |
0.3190 USD |
0.3012 USD |
| 2020-08-03 |
0.3101 USD |
44,324,133.7326 XRP |
0.2879 USD |
0.2838 USD |
0.3195 USD |
0.3097 USD |
| 2020-08-02 |
0.2865 USD |
99,682,991.4638 XRP |
0.2913 USD |
0.2416 USD |
0.3262 USD |
0.2876 USD |
| 2020-08-01 |
0.2902 USD |
57,748,635.1843 XRP |
0.2597 USD |
0.2558 USD |
0.2976 USD |
0.2910 USD |
| 2020-07-31 |
0.2599 USD |
19,132,297.7263 XRP |
0.2446 USD |
0.2420 USD |
0.2608 USD |
0.2598 USD |
| 2020-07-30 |
0.2465 USD |
18,109,772.5600 XRP |
0.2438 USD |
0.2343 USD |
0.2500 USD |
0.2446 USD |
| 2020-07-29 |
0.2426 USD |
29,291,343.0902 XRP |
0.2309 USD |
0.2295 USD |
0.2505 USD |
0.2437 USD |
| 2020-07-28 |
0.2312 USD |
24,748,992.3776 XRP |
0.2247 USD |
0.2177 USD |
0.2350 USD |
0.2307 USD |
| 2020-07-27 |
0.2246 USD |
30,331,722.9272 XRP |
0.2155 USD |
0.2092 USD |
0.2298 USD |
0.2248 USD |
| 2020-07-26 |
0.2157 USD |
24,636,426.0601 XRP |
0.2149 USD |
0.2124 USD |
0.2254 USD |
0.2155 USD |
| 2020-07-25 |
0.2147 USD |
15,564,208.8735 XRP |
0.2043 USD |
0.2040 USD |
0.2178 USD |
0.2150 USD |
| 2020-07-24 |
0.2045 USD |
12,952,249.8866 XRP |
0.2088 USD |
0.2021 USD |
0.2088 USD |
0.2045 USD |
| 2020-07-23 |
0.2080 USD |
16,241,484.5418 XRP |
0.2041 USD |
0.2021 USD |
0.2110 USD |
0.2088 USD |
| 2020-07-22 |
0.2042 USD |
9,052,546.4548 XRP |
0.2000 USD |
0.1965 USD |
0.2051 USD |
0.2041 USD |
| 2020-07-21 |
0.1997 USD |
7,346,829.1790 XRP |
0.1950 USD |
0.1943 USD |
0.2015 USD |
0.1999 USD |
| 2020-07-20 |
0.1946 USD |
9,072,483.3625 XRP |
0.1999 USD |
0.1922 USD |
0.2007 USD |
0.1950 USD |
| 2020-07-19 |
0.2000 USD |
9,105,173.4202 XRP |
0.2002 USD |
0.1961 USD |
0.2023 USD |
0.1998 USD |
| 2020-07-18 |
0.1999 USD |
8,507,228.9210 XRP |
0.1945 USD |
0.1941 USD |
0.2023 USD |
0.2002 USD |
| 2020-07-17 |
0.1945 USD |
6,075,209.7410 XRP |
0.1947 USD |
0.1915 USD |
0.1984 USD |
0.1946 USD |
| 2020-06-14 |
0.1917 USD |
2,473,026.6487 XRP |
0.1925 USD |
0.1895 USD |
0.1926 USD |
0.1910 USD |
| 2020-06-13 |
0.1927 USD |
3,404,609.7057 XRP |
0.1930 USD |
0.1909 USD |
0.1939 USD |
0.1925 USD |
| 2020-06-12 |
0.1906 USD |
5,601,811.4317 XRP |
0.1881 USD |
0.1869 USD |
0.1949 USD |
0.1931 USD |
| 2020-06-11 |
0.1956 USD |
16,124,007.4898 XRP |
0.2032 USD |
0.1840 USD |
0.2039 USD |
0.1881 USD |