Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-01-11 |
0.2120 USD |
23,170,973.8641 XRP |
0.2126 USD |
0.2081 USD |
0.2198 USD |
0.2114 USD |
| 2020-01-10 |
0.2080 USD |
18,508,724.3687 XRP |
0.2038 USD |
0.2005 USD |
0.2127 USD |
0.2123 USD |
| 2020-01-09 |
0.2055 USD |
10,882,242.8461 XRP |
0.2072 USD |
0.2011 USD |
0.2087 USD |
0.2038 USD |
| 2020-01-08 |
0.2103 USD |
18,169,374.3029 XRP |
0.2134 USD |
0.2035 USD |
0.2189 USD |
0.2073 USD |
| 2020-01-07 |
0.2182 USD |
29,081,317.3970 XRP |
0.2230 USD |
0.2079 USD |
0.2256 USD |
0.2134 USD |
| 2020-01-06 |
0.2088 USD |
34,654,903.4047 XRP |
0.1946 USD |
0.1946 USD |
0.2244 USD |
0.2230 USD |
| 2020-01-05 |
0.1943 USD |
11,000,077.1243 XRP |
0.1939 USD |
0.1935 USD |
0.1977 USD |
0.1947 USD |
| 2020-01-04 |
0.1938 USD |
3,970,285.1058 XRP |
0.1940 USD |
0.1917 USD |
0.1946 USD |
0.1935 USD |
| 2020-01-03 |
0.1912 USD |
13,383,798.7091 XRP |
0.1882 USD |
0.1852 USD |
0.1948 USD |
0.1941 USD |
| 2020-01-02 |
0.1907 USD |
13,457,757.1885 XRP |
0.1931 USD |
0.1860 USD |
0.1934 USD |
0.1882 USD |
| 2020-01-01 |
0.1932 USD |
7,264,490.2242 XRP |
0.1931 USD |
0.1924 USD |
0.1966 USD |
0.1933 USD |
| 2019-12-31 |
0.1934 USD |
7,192,268.1606 XRP |
0.1935 USD |
0.1901 USD |
0.1948 USD |
0.1933 USD |
| 2019-12-30 |
0.1953 USD |
5,816,385.0230 XRP |
0.1970 USD |
0.1925 USD |
0.1984 USD |
0.1935 USD |
| 2019-12-29 |
0.1955 USD |
8,922,319.6610 XRP |
0.1936 USD |
0.1914 USD |
0.1991 USD |
0.1974 USD |
| 2019-12-28 |
0.1923 USD |
8,223,311.8671 XRP |
0.1908 USD |
0.1908 USD |
0.1956 USD |
0.1937 USD |
| 2019-12-27 |
0.1905 USD |
6,276,748.2335 XRP |
0.1902 USD |
0.1850 USD |
0.1909 USD |
0.1908 USD |
| 2019-12-26 |
0.1897 USD |
11,205,024.3418 XRP |
0.1891 USD |
0.1880 USD |
0.1948 USD |
0.1903 USD |
| 2019-12-25 |
0.1903 USD |
5,367,087.2410 XRP |
0.1913 USD |
0.1867 USD |
0.1918 USD |
0.1892 USD |
| 2019-12-24 |
0.1908 USD |
6,765,045.2092 XRP |
0.1902 USD |
0.1881 USD |
0.1942 USD |
0.1915 USD |
| 2019-12-23 |
0.1940 USD |
13,955,025.8503 XRP |
0.1974 USD |
0.1890 USD |
0.1994 USD |
0.1906 USD |
| 2019-12-22 |
0.1948 USD |
12,573,621.1760 XRP |
0.1924 USD |
0.1915 USD |
0.1975 USD |
0.1972 USD |
| 2019-12-21 |
0.1942 USD |
10,471,214.1910 XRP |
0.1961 USD |
0.1910 USD |
0.1970 USD |
0.1924 USD |
| 2019-12-20 |
0.1925 USD |
17,526,262.3531 XRP |
0.1890 USD |
0.1845 USD |
0.1991 USD |
0.1960 USD |
| 2019-12-19 |
0.1929 USD |
11,549,099.2255 XRP |
0.1970 USD |
0.1860 USD |
0.1983 USD |
0.1887 USD |
| 2019-12-18 |
0.1905 USD |
49,864,780.7573 XRP |
0.1841 USD |
0.1760 USD |
0.2020 USD |
0.1970 USD |
| 2019-12-17 |
0.1954 USD |
58,236,450.2998 XRP |
0.2065 USD |
0.1785 USD |
0.2068 USD |
0.1843 USD |
| 2019-12-16 |
0.2125 USD |
13,612,144.4310 XRP |
0.2183 USD |
0.2034 USD |
0.2184 USD |
0.2067 USD |
| 2019-12-15 |
0.2178 USD |
4,413,976.6108 XRP |
0.2173 USD |
0.2155 USD |
0.2204 USD |
0.2183 USD |
| 2019-12-14 |
0.2195 USD |
4,924,377.0047 XRP |
0.2216 USD |
0.2155 USD |
0.2216 USD |
0.2173 USD |
| 2019-12-13 |
0.2205 USD |
6,693,157.9979 XRP |
0.2194 USD |
0.2162 USD |
0.2218 USD |
0.2216 USD |
| 2019-12-12 |
0.2206 USD |
8,447,848.6085 XRP |
0.2218 USD |
0.2175 USD |
0.2237 USD |
0.2194 USD |
| 2019-12-11 |
0.2226 USD |
7,079,493.3664 XRP |
0.2236 USD |
0.2208 USD |
0.2248 USD |
0.2216 USD |
| 2019-12-10 |
0.2246 USD |
7,991,834.0968 XRP |
0.2254 USD |
0.2198 USD |
0.2265 USD |
0.2238 USD |
| 2019-12-09 |
0.2283 USD |
16,640,826.2421 XRP |
0.2310 USD |
0.2219 USD |
0.2323 USD |
0.2255 USD |
| 2019-12-08 |
0.2300 USD |
20,393,004.3576 XRP |
0.2289 USD |
0.2256 USD |
0.2339 USD |
0.2310 USD |
| 2019-12-07 |
0.2281 USD |
22,819,679.3377 XRP |
0.2274 USD |
0.2246 USD |
0.2297 USD |
0.2288 USD |
| 2019-12-06 |
0.2252 USD |
27,033,960.8526 XRP |
0.2229 USD |
0.2203 USD |
0.2286 USD |
0.2274 USD |
| 2019-12-05 |
0.2191 USD |
38,137,207.0807 XRP |
0.2153 USD |
0.2128 USD |
0.2272 USD |
0.2229 USD |
| 2019-12-04 |
0.2180 USD |
23,583,174.5135 XRP |
0.2208 USD |
0.2112 USD |
0.2275 USD |
0.2152 USD |
| 2019-12-03 |
0.2208 USD |
5,868,269.8207 XRP |
0.2208 USD |
0.2192 USD |
0.2238 USD |
0.2208 USD |
| 2019-12-02 |
0.2237 USD |
9,600,801.9335 XRP |
0.2266 USD |
0.2187 USD |
0.2277 USD |
0.2207 USD |
| 2019-12-01 |
0.2265 USD |
7,171,366.3482 XRP |
0.2267 USD |
0.2199 USD |
0.2269 USD |
0.2263 USD |
| 2019-11-30 |
0.2292 USD |
5,374,943.0312 XRP |
0.2318 USD |
0.2249 USD |
0.2335 USD |
0.2267 USD |
| 2019-11-29 |
0.2279 USD |
7,165,818.0678 XRP |
0.2243 USD |
0.2237 USD |
0.2340 USD |
0.2315 USD |
| 2019-11-28 |
0.2245 USD |
9,742,162.0658 XRP |
0.2250 USD |
0.2238 USD |
0.2308 USD |
0.2240 USD |
| 2019-11-27 |
0.2233 USD |
18,688,577.8493 XRP |
0.2217 USD |
0.2140 USD |
0.2306 USD |
0.2250 USD |
| 2019-11-26 |
0.2201 USD |
21,561,149.9062 XRP |
0.2186 USD |
0.2147 USD |
0.2230 USD |
0.2216 USD |
| 2019-11-25 |
0.2203 USD |
79,833,792.1737 XRP |
0.2219 USD |
0.2026 USD |
0.2269 USD |
0.2186 USD |
| 2019-11-24 |
0.2287 USD |
37,191,662.7367 XRP |
0.2356 USD |
0.2202 USD |
0.2365 USD |
0.2219 USD |
| 2019-11-23 |
0.2334 USD |
17,044,710.1445 XRP |
0.2312 USD |
0.2268 USD |
0.2370 USD |
0.2356 USD |