Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-15 |
0.4711 USD |
37,178,470.1557 XRP |
0.4986 USD |
0.4652 USD |
0.5077 USD |
0.4685 USD |
| 2020-12-14 |
0.4988 USD |
18,720,572.5940 XRP |
0.5134 USD |
0.4893 USD |
0.5191 USD |
0.4977 USD |
| 2020-12-13 |
0.5120 USD |
35,323,588.8754 XRP |
0.5071 USD |
0.4860 USD |
0.5283 USD |
0.5138 USD |
| 2020-12-12 |
0.5039 USD |
68,823,449.1122 XRP |
0.5413 USD |
0.4865 USD |
0.5517 USD |
0.5071 USD |
| 2020-12-11 |
0.5499 USD |
82,270,096.4409 XRP |
0.5727 USD |
0.5270 USD |
0.5880 USD |
0.5413 USD |
| 2020-12-10 |
0.5762 USD |
41,856,878.9006 XRP |
0.5832 USD |
0.5530 USD |
0.5894 USD |
0.5723 USD |
| 2020-12-09 |
0.5825 USD |
82,292,572.1291 XRP |
0.5593 USD |
0.5048 USD |
0.6056 USD |
0.5830 USD |
| 2020-12-08 |
0.5623 USD |
43,810,944.1921 XRP |
0.6086 USD |
0.5510 USD |
0.6111 USD |
0.5594 USD |
| 2020-12-07 |
0.6092 USD |
24,843,275.4774 XRP |
0.6223 USD |
0.5910 USD |
0.6250 USD |
0.6086 USD |
| 2020-12-06 |
0.6193 USD |
46,540,106.7652 XRP |
0.5855 USD |
0.5802 USD |
0.6289 USD |
0.6220 USD |
| 2020-12-05 |
0.5824 USD |
25,146,971.7265 XRP |
0.5536 USD |
0.5482 USD |
0.5967 USD |
0.5854 USD |
| 2020-12-04 |
0.5573 USD |
62,396,371.6476 XRP |
0.6310 USD |
0.5423 USD |
0.6350 USD |
0.5536 USD |
| 2020-12-03 |
0.6310 USD |
25,696,137.1377 XRP |
0.6306 USD |
0.6152 USD |
0.6429 USD |
0.6314 USD |
| 2020-12-02 |
0.6356 USD |
42,894,547.4571 XRP |
0.6126 USD |
0.5960 USD |
0.6383 USD |
0.6311 USD |
| 2020-12-01 |
0.6144 USD |
96,286,607.9417 XRP |
0.6645 USD |
0.5771 USD |
0.6828 USD |
0.6122 USD |
| 2020-11-30 |
0.6663 USD |
95,613,100.3483 XRP |
0.6055 USD |
0.5963 USD |
0.6800 USD |
0.6646 USD |
| 2020-11-29 |
0.6042 USD |
63,801,373.3326 XRP |
0.6270 USD |
0.5832 USD |
0.6380 USD |
0.6059 USD |
| 2020-11-28 |
0.6263 USD |
87,845,444.0988 XRP |
0.5633 USD |
0.5407 USD |
0.6500 USD |
0.6272 USD |
| 2020-11-27 |
0.5602 USD |
120,045,023.2880 XRP |
0.5390 USD |
0.5050 USD |
0.5880 USD |
0.5633 USD |
| 2020-11-26 |
0.5323 USD |
294,248,268.8570 XRP |
0.6309 USD |
0.4596 USD |
0.6520 USD |
0.5382 USD |
| 2020-11-25 |
0.6373 USD |
223,349,912.6111 XRP |
0.6933 USD |
0.5841 USD |
0.7241 USD |
0.6301 USD |
| 2020-11-24 |
0.6982 USD |
375,187,332.4723 XRP |
0.6154 USD |
0.5668 USD |
0.7800 USD |
0.6933 USD |
| 2020-11-23 |
0.6007 USD |
211,538,230.6334 XRP |
0.4454 USD |
0.4304 USD |
0.6203 USD |
0.6151 USD |
| 2020-11-22 |
0.4429 USD |
228,187,090.4856 XRP |
0.4616 USD |
0.4027 USD |
0.4957 USD |
0.4451 USD |
| 2020-11-21 |
0.4594 USD |
189,221,766.4847 XRP |
0.3300 USD |
0.3293 USD |
0.4694 USD |
0.4621 USD |
| 2020-11-20 |
0.3287 USD |
33,247,413.8377 XRP |
0.3038 USD |
0.2970 USD |
0.3318 USD |
0.3298 USD |
| 2020-11-19 |
0.3018 USD |
19,302,788.7743 XRP |
0.2935 USD |
0.2834 USD |
0.3069 USD |
0.3039 USD |
| 2020-11-18 |
0.2943 USD |
37,508,117.5785 XRP |
0.3026 USD |
0.2808 USD |
0.3085 USD |
0.2930 USD |
| 2020-11-17 |
0.3025 USD |
32,762,246.5393 XRP |
0.2882 USD |
0.2873 USD |
0.3054 USD |
0.3026 USD |
| 2020-11-16 |
0.2868 USD |
21,507,023.2752 XRP |
0.2695 USD |
0.2674 USD |
0.2899 USD |
0.2878 USD |
| 2020-11-15 |
0.2697 USD |
16,574,368.6626 XRP |
0.2682 USD |
0.2644 USD |
0.2768 USD |
0.2695 USD |
| 2020-11-14 |
0.2686 USD |
21,912,276.0673 XRP |
0.2657 USD |
0.2610 USD |
0.2776 USD |
0.2681 USD |
| 2020-11-13 |
0.2641 USD |
10,478,477.6020 XRP |
0.2548 USD |
0.2535 USD |
0.2658 USD |
0.2655 USD |
| 2020-11-12 |
0.2547 USD |
5,296,176.9994 XRP |
0.2561 USD |
0.2525 USD |
0.2584 USD |
0.2548 USD |
| 2020-11-11 |
0.2559 USD |
8,375,536.0570 XRP |
0.2539 USD |
0.2525 USD |
0.2602 USD |
0.2561 USD |
| 2020-11-10 |
0.2541 USD |
13,487,972.6104 XRP |
0.2505 USD |
0.2481 USD |
0.2647 USD |
0.2539 USD |
| 2020-11-09 |
0.2508 USD |
10,533,517.7044 XRP |
0.2539 USD |
0.2456 USD |
0.2564 USD |
0.2505 USD |
| 2020-11-08 |
0.2544 USD |
6,095,668.8509 XRP |
0.2496 USD |
0.2477 USD |
0.2570 USD |
0.2541 USD |
| 2020-11-07 |
0.2493 USD |
22,030,809.2573 XRP |
0.2584 USD |
0.2450 USD |
0.2672 USD |
0.2495 USD |
| 2020-11-06 |
0.2584 USD |
16,293,009.0768 XRP |
0.2456 USD |
0.2449 USD |
0.2615 USD |
0.2585 USD |
| 2020-11-05 |
0.2451 USD |
12,113,840.6068 XRP |
0.2380 USD |
0.2372 USD |
0.2473 USD |
0.2455 USD |
| 2020-11-04 |
0.2375 USD |
6,206,523.9886 XRP |
0.2399 USD |
0.2322 USD |
0.2407 USD |
0.2377 USD |
| 2020-11-03 |
0.2396 USD |
13,713,965.6926 XRP |
0.2354 USD |
0.2276 USD |
0.2440 USD |
0.2397 USD |
| 2020-11-02 |
0.2359 USD |
5,846,978.7532 XRP |
0.2401 USD |
0.2326 USD |
0.2449 USD |
0.2353 USD |
| 2020-11-01 |
0.2396 USD |
6,415,005.8896 XRP |
0.2396 USD |
0.2362 USD |
0.2414 USD |
0.2399 USD |
| 2020-10-31 |
0.2398 USD |
5,934,782.8259 XRP |
0.2393 USD |
0.2374 USD |
0.2436 USD |
0.2397 USD |
| 2020-10-30 |
0.2395 USD |
13,397,745.6024 XRP |
0.2423 USD |
0.2305 USD |
0.2441 USD |
0.2393 USD |
| 2020-10-29 |
0.2425 USD |
6,356,689.1078 XRP |
0.2453 USD |
0.2395 USD |
0.2475 USD |
0.2422 USD |
| 2020-10-28 |
0.2459 USD |
8,348,588.0517 XRP |
0.2527 USD |
0.2445 USD |
0.2567 USD |
0.2454 USD |
| 2020-10-27 |
0.2527 USD |
6,083,755.5887 XRP |
0.2482 USD |
0.2475 USD |
0.2540 USD |
0.2528 USD |