Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-08 |
0.2834 USD |
28,554,001.7846 XRP |
0.2907 USD |
0.2710 USD |
0.2915 USD |
0.2761 USD |
| 2019-11-07 |
0.3008 USD |
42,908,372.0840 XRP |
0.3108 USD |
0.2741 USD |
0.3150 USD |
0.2907 USD |
| 2019-11-06 |
0.3063 USD |
17,939,851.5193 XRP |
0.3016 USD |
0.2978 USD |
0.3141 USD |
0.3109 USD |
| 2019-11-05 |
0.3010 USD |
16,171,018.7487 XRP |
0.3005 USD |
0.2961 USD |
0.3066 USD |
0.3016 USD |
| 2019-11-04 |
0.2959 USD |
12,851,561.8812 XRP |
0.2913 USD |
0.2901 USD |
0.3019 USD |
0.3005 USD |
| 2019-11-03 |
0.2937 USD |
11,496,646.9157 XRP |
0.2963 USD |
0.2891 USD |
0.2974 USD |
0.2912 USD |
| 2019-11-02 |
0.2946 USD |
13,168,640.2270 XRP |
0.2933 USD |
0.2933 USD |
0.2995 USD |
0.2960 USD |
| 2019-11-01 |
0.2943 USD |
8,522,137.0849 XRP |
0.2955 USD |
0.2860 USD |
0.2957 USD |
0.2931 USD |
| 2019-10-31 |
0.2959 USD |
8,575,906.3221 XRP |
0.2960 USD |
0.2889 USD |
0.2993 USD |
0.2957 USD |
| 2019-10-30 |
0.2992 USD |
8,892,919.6561 XRP |
0.3028 USD |
0.2909 USD |
0.3070 USD |
0.2956 USD |
| 2019-10-29 |
0.2990 USD |
15,679,221.7808 XRP |
0.2952 USD |
0.2951 USD |
0.3102 USD |
0.3028 USD |
| 2019-10-28 |
0.2975 USD |
10,252,748.0355 XRP |
0.2997 USD |
0.2945 USD |
0.3065 USD |
0.2953 USD |
| 2019-10-27 |
0.2974 USD |
15,458,327.7984 XRP |
0.2950 USD |
0.2910 USD |
0.3034 USD |
0.2997 USD |
| 2019-10-26 |
0.2972 USD |
39,402,843.8765 XRP |
0.2994 USD |
0.2844 USD |
0.3153 USD |
0.2950 USD |
| 2019-10-25 |
0.2882 USD |
42,655,916.7768 XRP |
0.2771 USD |
0.2751 USD |
0.3100 USD |
0.2994 USD |
| 2019-10-24 |
0.2753 USD |
16,670,559.1185 XRP |
0.2735 USD |
0.2668 USD |
0.2810 USD |
0.2771 USD |
| 2019-10-23 |
0.2829 USD |
47,058,052.8345 XRP |
0.2918 USD |
0.2501 USD |
0.2925 USD |
0.2740 USD |
| 2019-10-22 |
0.2927 USD |
17,736,223.3616 XRP |
0.2938 USD |
0.2897 USD |
0.3038 USD |
0.2915 USD |
| 2019-10-21 |
0.2947 USD |
9,388,139.7850 XRP |
0.2955 USD |
0.2900 USD |
0.2956 USD |
0.2938 USD |
| 2019-10-20 |
0.2940 USD |
17,912,457.1520 XRP |
0.2928 USD |
0.2830 USD |
0.2977 USD |
0.2952 USD |
| 2019-10-19 |
0.2942 USD |
11,140,638.6117 XRP |
0.2954 USD |
0.2886 USD |
0.3009 USD |
0.2931 USD |
| 2019-10-18 |
0.2988 USD |
19,236,362.1194 XRP |
0.3025 USD |
0.2855 USD |
0.3028 USD |
0.2952 USD |
| 2019-10-17 |
0.2934 USD |
22,074,124.6969 XRP |
0.2844 USD |
0.2806 USD |
0.3048 USD |
0.3024 USD |
| 2019-10-16 |
0.2869 USD |
14,964,285.9608 XRP |
0.2895 USD |
0.2792 USD |
0.2928 USD |
0.2844 USD |
| 2019-10-15 |
0.2935 USD |
16,835,226.6317 XRP |
0.2982 USD |
0.2832 USD |
0.3000 USD |
0.2888 USD |
| 2019-10-14 |
0.2880 USD |
24,259,042.6331 XRP |
0.2778 USD |
0.2770 USD |
0.2992 USD |
0.2981 USD |
| 2019-10-13 |
0.2755 USD |
10,990,710.3391 XRP |
0.2731 USD |
0.2720 USD |
0.2826 USD |
0.2779 USD |
| 2019-10-12 |
0.2706 USD |
7,667,752.7369 XRP |
0.2681 USD |
0.2679 USD |
0.2780 USD |
0.2730 USD |
| 2019-10-11 |
0.2699 USD |
13,321,703.9597 XRP |
0.2717 USD |
0.2654 USD |
0.2763 USD |
0.2682 USD |
| 2019-10-10 |
0.2769 USD |
13,173,977.3835 XRP |
0.2820 USD |
0.2662 USD |
0.2831 USD |
0.2717 USD |
| 2019-10-09 |
0.2803 USD |
20,565,237.6823 XRP |
0.2786 USD |
0.2748 USD |
0.2890 USD |
0.2820 USD |
| 2019-10-08 |
0.2780 USD |
25,466,802.3717 XRP |
0.2772 USD |
0.2722 USD |
0.2867 USD |
0.2787 USD |
| 2019-10-07 |
0.2665 USD |
41,662,047.8571 XRP |
0.2562 USD |
0.2542 USD |
0.2827 USD |
0.2768 USD |
| 2019-10-06 |
0.2553 USD |
15,448,466.3225 XRP |
0.2543 USD |
0.2516 USD |
0.2573 USD |
0.2563 USD |
| 2019-10-05 |
0.2539 USD |
35,722,356.4491 XRP |
0.2534 USD |
0.2455 USD |
0.2577 USD |
0.2543 USD |
| 2019-10-04 |
0.2508 USD |
11,890,775.2677 XRP |
0.2480 USD |
0.2453 USD |
0.2579 USD |
0.2536 USD |
| 2019-10-03 |
0.2510 USD |
12,960,920.3934 XRP |
0.2543 USD |
0.2425 USD |
0.2547 USD |
0.2477 USD |
| 2019-10-02 |
0.2514 USD |
16,479,588.5216 XRP |
0.2489 USD |
0.2456 USD |
0.2560 USD |
0.2539 USD |
| 2019-10-01 |
0.2534 USD |
23,369,162.9543 XRP |
0.2580 USD |
0.2459 USD |
0.2619 USD |
0.2489 USD |
| 2019-09-30 |
0.2497 USD |
32,713,242.9548 XRP |
0.2412 USD |
0.2362 USD |
0.2630 USD |
0.2583 USD |
| 2019-09-29 |
0.2421 USD |
10,402,564.9943 XRP |
0.2431 USD |
0.2348 USD |
0.2435 USD |
0.2411 USD |
| 2019-09-28 |
0.2430 USD |
9,451,798.0503 XRP |
0.2431 USD |
0.2388 USD |
0.2456 USD |
0.2430 USD |
| 2019-09-27 |
0.2433 USD |
16,750,435.6757 XRP |
0.2436 USD |
0.2340 USD |
0.2480 USD |
0.2430 USD |
| 2019-09-26 |
0.2453 USD |
25,482,610.7572 XRP |
0.2470 USD |
0.2289 USD |
0.2507 USD |
0.2436 USD |
| 2019-09-25 |
0.2403 USD |
37,282,397.1730 XRP |
0.2340 USD |
0.2324 USD |
0.2507 USD |
0.2466 USD |
| 2019-09-24 |
0.2510 USD |
82,460,927.6053 XRP |
0.2682 USD |
0.2126 USD |
0.2731 USD |
0.2338 USD |
| 2019-09-23 |
0.2725 USD |
24,787,776.6922 XRP |
0.2772 USD |
0.2661 USD |
0.2873 USD |
0.2679 USD |
| 2019-09-22 |
0.2838 USD |
21,863,936.0821 XRP |
0.2904 USD |
0.2685 USD |
0.2905 USD |
0.2772 USD |
| 2019-09-21 |
0.2925 USD |
10,661,175.5988 XRP |
0.2946 USD |
0.2870 USD |
0.2984 USD |
0.2905 USD |
| 2019-09-20 |
0.2986 USD |
17,276,290.5995 XRP |
0.3026 USD |
0.2843 USD |
0.3033 USD |
0.2946 USD |