Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-02 |
1.0181 USD |
13,572,560.3894 XRP |
1.0100 USD |
0.9795 USD |
1.0507 USD |
1.0235 USD |
| 2021-06-01 |
1.0295 USD |
31,994,387.7670 XRP |
1.0411 USD |
0.9741 USD |
1.1000 USD |
1.0085 USD |
| 2021-05-31 |
0.9762 USD |
36,448,497.5146 XRP |
0.9050 USD |
0.8797 USD |
1.0330 USD |
1.0277 USD |
| 2021-05-30 |
0.8739 USD |
20,866,201.0789 XRP |
0.8315 USD |
0.7967 USD |
0.9328 USD |
0.9006 USD |
| 2021-05-29 |
0.8564 USD |
27,870,349.7337 XRP |
0.8982 USD |
0.7935 USD |
0.9414 USD |
0.8359 USD |
| 2021-05-28 |
0.8961 USD |
36,425,601.6626 XRP |
0.9750 USD |
0.8462 USD |
0.9845 USD |
0.8925 USD |
| 2021-05-27 |
0.9747 USD |
32,962,706.9754 XRP |
1.0336 USD |
0.9341 USD |
1.0427 USD |
0.9747 USD |
| 2021-05-26 |
1.0114 USD |
32,097,165.0023 XRP |
0.9761 USD |
0.9475 USD |
1.0701 USD |
1.0304 USD |
| 2021-05-25 |
0.9668 USD |
48,126,967.9418 XRP |
0.9933 USD |
0.8817 USD |
1.0592 USD |
0.9772 USD |
| 2021-05-24 |
0.8498 USD |
59,478,988.6098 XRP |
0.7915 USD |
0.7555 USD |
0.9511 USD |
0.9315 USD |
| 2021-05-23 |
0.7635 USD |
105,856,887.9331 XRP |
0.9080 USD |
0.6520 USD |
0.9713 USD |
0.7906 USD |
| 2021-05-22 |
0.9177 USD |
66,260,654.6267 XRP |
1.0086 USD |
0.8201 USD |
1.0188 USD |
0.9040 USD |
| 2021-05-21 |
0.9863 USD |
133,265,090.4599 XRP |
1.1807 USD |
0.8640 USD |
1.2200 USD |
1.0011 USD |
| 2021-05-20 |
1.1358 USD |
104,609,155.9773 XRP |
1.0598 USD |
0.9085 USD |
1.2650 USD |
1.1690 USD |
| 2021-05-19 |
1.0954 USD |
219,570,566.0075 XRP |
1.5902 USD |
0.8292 USD |
1.6435 USD |
1.0985 USD |
| 2021-05-18 |
1.5895 USD |
72,160,033.1921 XRP |
1.4975 USD |
1.4719 USD |
1.7046 USD |
1.5695 USD |
| 2021-05-17 |
1.4637 USD |
73,263,192.4150 XRP |
1.4544 USD |
1.3308 USD |
1.5660 USD |
1.4935 USD |
| 2021-05-16 |
1.4894 USD |
77,871,108.3289 XRP |
1.4966 USD |
1.3390 USD |
1.6159 USD |
1.4494 USD |
| 2021-05-15 |
1.4660 USD |
72,687,001.3998 XRP |
1.4020 USD |
1.3215 USD |
1.5848 USD |
1.5177 USD |
| 2021-05-14 |
1.3842 USD |
31,597,726.6405 XRP |
1.3660 USD |
1.3235 USD |
1.4485 USD |
1.3965 USD |
| 2021-05-13 |
1.3025 USD |
83,003,590.7117 XRP |
1.2725 USD |
1.2004 USD |
1.3881 USD |
1.3481 USD |
| 2021-05-12 |
1.4352 USD |
68,128,900.0264 XRP |
1.4805 USD |
1.3016 USD |
1.5475 USD |
1.3228 USD |
| 2021-05-11 |
1.4201 USD |
42,818,451.0849 XRP |
1.3919 USD |
1.3530 USD |
1.4884 USD |
1.4574 USD |
| 2021-05-10 |
1.4566 USD |
84,819,114.4402 XRP |
1.5350 USD |
1.2253 USD |
1.6285 USD |
1.4006 USD |
| 2021-05-09 |
1.5408 USD |
50,320,961.1380 XRP |
1.5611 USD |
1.4265 USD |
1.5948 USD |
1.5375 USD |
| 2021-05-08 |
1.5817 USD |
34,095,663.2200 XRP |
1.5800 USD |
1.5419 USD |
1.6273 USD |
1.5685 USD |
| 2021-05-07 |
1.5928 USD |
56,872,678.7098 XRP |
1.6037 USD |
1.5040 USD |
1.6936 USD |
1.5750 USD |
| 2021-05-06 |
1.6529 USD |
105,026,981.7571 XRP |
1.6149 USD |
1.5090 USD |
1.7658 USD |
1.6110 USD |
| 2021-05-05 |
1.5232 USD |
62,569,283.4234 XRP |
1.3880 USD |
1.3686 USD |
1.6162 USD |
1.5975 USD |
| 2021-05-04 |
1.3875 USD |
84,650,131.4917 XRP |
1.5540 USD |
1.3155 USD |
1.5581 USD |
1.3896 USD |
| 2021-05-03 |
1.5468 USD |
39,792,162.1643 XRP |
1.5610 USD |
1.5031 USD |
1.6200 USD |
1.5465 USD |
| 2021-05-02 |
1.5784 USD |
33,392,399.5172 XRP |
1.6516 USD |
1.5269 USD |
1.6577 USD |
1.5542 USD |
| 2021-05-01 |
1.5891 USD |
33,191,043.2333 XRP |
1.5976 USD |
1.5232 USD |
1.6640 USD |
1.6494 USD |
| 2021-04-30 |
1.5897 USD |
76,050,546.4131 XRP |
1.3984 USD |
1.3750 USD |
1.6392 USD |
1.5871 USD |
| 2021-04-29 |
1.3794 USD |
36,292,667.6481 XRP |
1.3574 USD |
1.3278 USD |
1.4200 USD |
1.3927 USD |
| 2021-04-28 |
1.3589 USD |
62,657,224.1022 XRP |
1.4015 USD |
1.2840 USD |
1.4477 USD |
1.3590 USD |
| 2021-04-27 |
1.4008 USD |
83,541,506.5538 XRP |
1.3647 USD |
1.3314 USD |
1.4671 USD |
1.4172 USD |
| 2021-04-26 |
1.2168 USD |
101,311,252.5670 XRP |
1.0360 USD |
1.0145 USD |
1.3500 USD |
1.3405 USD |
| 2021-04-25 |
1.0521 USD |
65,284,578.1723 XRP |
1.0520 USD |
0.9500 USD |
1.1575 USD |
1.0202 USD |
| 2021-04-24 |
1.0906 USD |
39,417,970.7480 XRP |
1.1715 USD |
1.0227 USD |
1.1728 USD |
1.0640 USD |
| 2021-04-23 |
1.0625 USD |
183,253,667.1157 XRP |
1.1560 USD |
0.8747 USD |
1.1976 USD |
1.1407 USD |
| 2021-04-22 |
1.2709 USD |
100,614,435.1898 XRP |
1.2909 USD |
1.0925 USD |
1.4200 USD |
1.1893 USD |
| 2021-04-21 |
1.3610 USD |
64,592,704.5218 XRP |
1.3867 USD |
1.2745 USD |
1.4634 USD |
1.3113 USD |
| 2021-04-20 |
1.3821 USD |
91,367,250.7667 XRP |
1.3094 USD |
1.1788 USD |
1.4467 USD |
1.3725 USD |
| 2021-04-19 |
1.3764 USD |
100,222,945.6931 XRP |
1.4095 USD |
1.2465 USD |
1.5289 USD |
1.3534 USD |
| 2021-04-18 |
1.3064 USD |
149,412,373.7167 XRP |
1.5391 USD |
1.1197 USD |
1.5633 USD |
1.4013 USD |
| 2021-04-17 |
1.6226 USD |
63,824,314.6341 XRP |
1.5475 USD |
1.5262 USD |
1.7410 USD |
1.5804 USD |
| 2021-04-16 |
1.6055 USD |
141,239,267.5587 XRP |
1.7589 USD |
1.4203 USD |
1.8090 USD |
1.5612 USD |
| 2021-04-15 |
1.7593 USD |
61,110,407.9255 XRP |
1.8348 USD |
1.6486 USD |
1.8853 USD |
1.7532 USD |
| 2021-04-14 |
1.7960 USD |
193,454,954.3585 XRP |
1.7928 USD |
1.5700 USD |
1.9637 USD |
1.7950 USD |