Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-04-17 |
0.7745 USD |
3,615,515.6416 XRP |
0.7812 USD |
0.7560 USD |
0.7864 USD |
0.7584 USD |
| 2022-04-16 |
0.7805 USD |
3,400,339.6677 XRP |
0.7861 USD |
0.7662 USD |
0.8005 USD |
0.7799 USD |
| 2022-04-15 |
0.7736 USD |
8,100,867.4348 XRP |
0.7265 USD |
0.7265 USD |
0.7982 USD |
0.7808 USD |
| 2022-04-14 |
0.7257 USD |
3,730,939.7135 XRP |
0.7235 USD |
0.7084 USD |
0.7417 USD |
0.7196 USD |
| 2022-04-13 |
0.7180 USD |
5,769,226.9954 XRP |
0.7154 USD |
0.7017 USD |
0.7253 USD |
0.7237 USD |
| 2022-04-12 |
0.7086 USD |
5,034,929.4200 XRP |
0.6956 USD |
0.6926 USD |
0.7211 USD |
0.7032 USD |
| 2022-04-11 |
0.7160 USD |
9,765,816.1975 XRP |
0.7546 USD |
0.6811 USD |
0.7561 USD |
0.6844 USD |
| 2022-04-10 |
0.7641 USD |
2,497,488.6158 XRP |
0.7629 USD |
0.7557 USD |
0.7736 USD |
0.7586 USD |
| 2022-04-09 |
0.7604 USD |
2,042,013.5654 XRP |
0.7554 USD |
0.7536 USD |
0.7670 USD |
0.7603 USD |
| 2022-04-08 |
0.7693 USD |
4,780,912.3329 XRP |
0.7874 USD |
0.7465 USD |
0.7940 USD |
0.7511 USD |
| 2022-04-07 |
0.7756 USD |
4,355,387.2108 XRP |
0.7600 USD |
0.7524 USD |
0.7905 USD |
0.7846 USD |
| 2022-04-06 |
0.7657 USD |
10,516,517.4663 XRP |
0.8166 USD |
0.7583 USD |
0.8184 USD |
0.7619 USD |
| 2022-04-05 |
0.8242 USD |
5,094,053.8361 XRP |
0.8265 USD |
0.8146 USD |
0.8364 USD |
0.8237 USD |
| 2022-04-04 |
0.8272 USD |
7,509,074.8345 XRP |
0.8428 USD |
0.8040 USD |
0.8429 USD |
0.8272 USD |
| 2022-04-03 |
0.8353 USD |
2,787,762.6595 XRP |
0.8245 USD |
0.8142 USD |
0.8519 USD |
0.8433 USD |
| 2022-04-02 |
0.8365 USD |
3,372,791.2337 XRP |
0.8283 USD |
0.8184 USD |
0.8500 USD |
0.8298 USD |
| 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 |