Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-01 |
0.2289 USD |
17,609,222.4252 XRP |
0.2300 USD |
0.2251 USD |
0.2370 USD |
0.2278 USD |
| 2020-02-29 |
0.2337 USD |
14,929,526.0447 XRP |
0.2374 USD |
0.2300 USD |
0.2430 USD |
0.2300 USD |
| 2020-02-28 |
0.2382 USD |
19,600,124.0566 XRP |
0.2388 USD |
0.2290 USD |
0.2445 USD |
0.2376 USD |
| 2020-02-27 |
0.2341 USD |
24,402,254.9938 XRP |
0.2297 USD |
0.2243 USD |
0.2473 USD |
0.2385 USD |
| 2020-02-26 |
0.2409 USD |
48,574,881.1303 XRP |
0.2524 USD |
0.2229 USD |
0.2557 USD |
0.2293 USD |
| 2020-02-25 |
0.2618 USD |
22,666,933.4447 XRP |
0.2708 USD |
0.2510 USD |
0.2712 USD |
0.2528 USD |
| 2020-02-24 |
0.2774 USD |
23,933,988.6557 XRP |
0.2840 USD |
0.2641 USD |
0.2858 USD |
0.2708 USD |
| 2020-02-23 |
0.2797 USD |
21,183,166.8472 XRP |
0.2754 USD |
0.2750 USD |
0.2852 USD |
0.2840 USD |
| 2020-02-22 |
0.2750 USD |
9,686,881.0898 XRP |
0.2745 USD |
0.2700 USD |
0.2788 USD |
0.2755 USD |
| 2020-02-21 |
0.2727 USD |
16,786,256.3305 XRP |
0.2712 USD |
0.2687 USD |
0.2790 USD |
0.2743 USD |
| 2020-02-20 |
0.2728 USD |
22,854,017.0336 XRP |
0.2745 USD |
0.2611 USD |
0.2813 USD |
0.2711 USD |
| 2020-02-19 |
0.2865 USD |
34,602,426.2784 XRP |
0.2984 USD |
0.2710 USD |
0.3095 USD |
0.2745 USD |
| 2020-02-18 |
0.2930 USD |
33,105,685.2044 XRP |
0.2876 USD |
0.2762 USD |
0.3030 USD |
0.2984 USD |
| 2020-02-17 |
0.2899 USD |
43,560,336.0172 XRP |
0.2926 USD |
0.2702 USD |
0.2951 USD |
0.2872 USD |
| 2020-02-16 |
0.2998 USD |
56,496,273.6771 XRP |
0.3072 USD |
0.2705 USD |
0.3186 USD |
0.2925 USD |
| 2020-02-15 |
0.3215 USD |
59,983,059.3385 XRP |
0.3357 USD |
0.2941 USD |
0.3464 USD |
0.3074 USD |
| 2020-02-14 |
0.3313 USD |
40,036,850.5201 XRP |
0.3266 USD |
0.3106 USD |
0.3389 USD |
0.3359 USD |
| 2020-02-13 |
0.3158 USD |
96,618,421.0323 XRP |
0.3045 USD |
0.2998 USD |
0.3392 USD |
0.3271 USD |
| 2020-02-12 |
0.2926 USD |
43,429,433.5898 XRP |
0.2810 USD |
0.2810 USD |
0.3088 USD |
0.3042 USD |
| 2020-02-11 |
0.2773 USD |
14,920,284.2828 XRP |
0.2735 USD |
0.2672 USD |
0.2832 USD |
0.2810 USD |
| 2020-02-10 |
0.2780 USD |
22,432,060.3738 XRP |
0.2824 USD |
0.2673 USD |
0.2830 USD |
0.2735 USD |
| 2020-02-09 |
0.2797 USD |
19,103,408.9738 XRP |
0.2770 USD |
0.2760 USD |
0.2888 USD |
0.2823 USD |
| 2020-02-08 |
0.2780 USD |
19,958,060.5945 XRP |
0.2791 USD |
0.2642 USD |
0.2820 USD |
0.2770 USD |
| 2020-02-07 |
0.2810 USD |
18,497,253.6127 XRP |
0.2829 USD |
0.2767 USD |
0.2872 USD |
0.2791 USD |
| 2020-02-06 |
0.2804 USD |
45,732,878.2088 XRP |
0.2778 USD |
0.2611 USD |
0.2879 USD |
0.2829 USD |
| 2020-02-05 |
0.2726 USD |
50,506,746.6424 XRP |
0.2675 USD |
0.2675 USD |
0.2827 USD |
0.2778 USD |
| 2020-02-04 |
0.2612 USD |
32,079,368.3548 XRP |
0.2550 USD |
0.2480 USD |
0.2709 USD |
0.2674 USD |
| 2020-02-03 |
0.2532 USD |
15,944,342.5729 XRP |
0.2514 USD |
0.2472 USD |
0.2604 USD |
0.2550 USD |
| 2020-02-02 |
0.2465 USD |
24,197,133.0997 XRP |
0.2418 USD |
0.2360 USD |
0.2625 USD |
0.2513 USD |
| 2020-02-01 |
0.2410 USD |
9,112,931.0494 XRP |
0.2401 USD |
0.2372 USD |
0.2436 USD |
0.2418 USD |
| 2020-01-31 |
0.2416 USD |
15,003,309.0470 XRP |
0.2434 USD |
0.2341 USD |
0.2448 USD |
0.2399 USD |
| 2020-01-30 |
0.2394 USD |
21,829,796.9452 XRP |
0.2353 USD |
0.2308 USD |
0.2465 USD |
0.2434 USD |
| 2020-01-29 |
0.2377 USD |
11,175,695.5922 XRP |
0.2396 USD |
0.2342 USD |
0.2424 USD |
0.2357 USD |
| 2020-01-28 |
0.2353 USD |
16,461,327.1700 XRP |
0.2312 USD |
0.2310 USD |
0.2418 USD |
0.2393 USD |
| 2020-01-27 |
0.2312 USD |
10,508,011.3814 XRP |
0.2315 USD |
0.2263 USD |
0.2340 USD |
0.2309 USD |
| 2020-01-26 |
0.2255 USD |
7,820,288.0671 XRP |
0.2194 USD |
0.2178 USD |
0.2326 USD |
0.2315 USD |
| 2020-01-25 |
0.2210 USD |
6,743,092.7142 XRP |
0.2224 USD |
0.2166 USD |
0.2228 USD |
0.2197 USD |
| 2020-01-24 |
0.2242 USD |
15,244,975.7546 XRP |
0.2259 USD |
0.2141 USD |
0.2263 USD |
0.2224 USD |
| 2020-01-23 |
0.2314 USD |
13,856,325.5817 XRP |
0.2370 USD |
0.2208 USD |
0.2373 USD |
0.2258 USD |
| 2020-01-22 |
0.2372 USD |
8,961,206.6567 XRP |
0.2373 USD |
0.2321 USD |
0.2399 USD |
0.2370 USD |
| 2020-01-21 |
0.2351 USD |
13,384,334.5983 XRP |
0.2334 USD |
0.2303 USD |
0.2417 USD |
0.2368 USD |
| 2020-01-20 |
0.2341 USD |
14,826,330.9819 XRP |
0.2354 USD |
0.2240 USD |
0.2362 USD |
0.2328 USD |
| 2020-01-19 |
0.2389 USD |
23,518,987.8036 XRP |
0.2425 USD |
0.2262 USD |
0.2517 USD |
0.2353 USD |
| 2020-01-18 |
0.2404 USD |
35,792,050.9964 XRP |
0.2380 USD |
0.2311 USD |
0.2546 USD |
0.2428 USD |
| 2020-01-17 |
0.2335 USD |
26,048,177.4310 XRP |
0.2289 USD |
0.2263 USD |
0.2438 USD |
0.2380 USD |
| 2020-01-16 |
0.2312 USD |
18,270,840.2013 XRP |
0.2335 USD |
0.2212 USD |
0.2349 USD |
0.2289 USD |
| 2020-01-15 |
0.2337 USD |
39,623,196.4830 XRP |
0.2338 USD |
0.2255 USD |
0.2429 USD |
0.2336 USD |
| 2020-01-14 |
0.2225 USD |
51,314,573.5322 XRP |
0.2112 USD |
0.2111 USD |
0.2445 USD |
0.2338 USD |
| 2020-01-13 |
0.2132 USD |
6,563,496.4798 XRP |
0.2152 USD |
0.2097 USD |
0.2155 USD |
0.2112 USD |
| 2020-01-12 |
0.2133 USD |
10,296,374.1892 XRP |
0.2114 USD |
0.2095 USD |
0.2164 USD |
0.2152 USD |