Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-26 |
0.2486 USD |
11,045,764.3562 XRP |
0.2533 USD |
0.2435 USD |
0.2592 USD |
0.2483 USD |
| 2020-10-25 |
0.2531 USD |
5,699,114.2413 XRP |
0.2564 USD |
0.2510 USD |
0.2575 USD |
0.2533 USD |
| 2020-10-24 |
0.2563 USD |
3,329,783.4991 XRP |
0.2550 USD |
0.2526 USD |
0.2580 USD |
0.2566 USD |
| 2020-10-23 |
0.2550 USD |
5,985,270.7130 XRP |
0.2572 USD |
0.2502 USD |
0.2594 USD |
0.2550 USD |
| 2020-10-22 |
0.2570 USD |
13,527,115.3280 XRP |
0.2515 USD |
0.2515 USD |
0.2639 USD |
0.2572 USD |
| 2020-10-21 |
0.2516 USD |
10,160,949.1731 XRP |
0.2435 USD |
0.2429 USD |
0.2560 USD |
0.2515 USD |
| 2020-10-20 |
0.2434 USD |
6,118,179.9200 XRP |
0.2461 USD |
0.2415 USD |
0.2510 USD |
0.2435 USD |
| 2020-10-19 |
0.2460 USD |
4,771,425.0788 XRP |
0.2426 USD |
0.2402 USD |
0.2498 USD |
0.2459 USD |
| 2020-10-18 |
0.2420 USD |
3,031,509.4523 XRP |
0.2407 USD |
0.2402 USD |
0.2440 USD |
0.2426 USD |
| 2020-10-17 |
0.2409 USD |
2,909,098.4312 XRP |
0.2405 USD |
0.2389 USD |
0.2436 USD |
0.2407 USD |
| 2020-10-16 |
0.2405 USD |
9,956,805.1660 XRP |
0.2461 USD |
0.2373 USD |
0.2484 USD |
0.2402 USD |
| 2020-10-15 |
0.2457 USD |
16,493,501.7458 XRP |
0.2496 USD |
0.2427 USD |
0.2505 USD |
0.2462 USD |
| 2020-10-14 |
0.2498 USD |
23,207,954.7068 XRP |
0.2570 USD |
0.2463 USD |
0.2588 USD |
0.2494 USD |
| 2020-10-13 |
0.2564 USD |
11,367,302.0512 XRP |
0.2567 USD |
0.2530 USD |
0.2606 USD |
0.2571 USD |
| 2020-10-12 |
0.2567 USD |
7,003,785.7741 XRP |
0.2556 USD |
0.2492 USD |
0.2586 USD |
0.2567 USD |
| 2020-10-11 |
0.2558 USD |
4,681,511.2042 XRP |
0.2542 USD |
0.2536 USD |
0.2589 USD |
0.2557 USD |
| 2020-10-10 |
0.2543 USD |
10,811,564.8261 XRP |
0.2534 USD |
0.2531 USD |
0.2607 USD |
0.2542 USD |
| 2020-10-09 |
0.2539 USD |
6,817,822.8546 XRP |
0.2520 USD |
0.2500 USD |
0.2574 USD |
0.2535 USD |
| 2020-10-08 |
0.2518 USD |
8,398,246.9750 XRP |
0.2491 USD |
0.2423 USD |
0.2533 USD |
0.2518 USD |
| 2020-10-07 |
0.2485 USD |
8,189,839.4224 XRP |
0.2455 USD |
0.2412 USD |
0.2516 USD |
0.2491 USD |
| 2020-10-06 |
0.2453 USD |
20,368,103.2917 XRP |
0.2510 USD |
0.2409 USD |
0.2599 USD |
0.2458 USD |
| 2020-10-05 |
0.2504 USD |
10,688,131.8757 XRP |
0.2484 USD |
0.2470 USD |
0.2548 USD |
0.2509 USD |
| 2020-10-04 |
0.2482 USD |
11,836,724.8169 XRP |
0.2332 USD |
0.2320 USD |
0.2507 USD |
0.2483 USD |
| 2020-10-03 |
0.2333 USD |
2,357,673.6876 XRP |
0.2342 USD |
0.2327 USD |
0.2356 USD |
0.2331 USD |
| 2020-10-02 |
0.2343 USD |
8,926,364.3653 XRP |
0.2384 USD |
0.2289 USD |
0.2399 USD |
0.2343 USD |
| 2020-10-01 |
0.2382 USD |
7,272,611.5601 XRP |
0.2423 USD |
0.2342 USD |
0.2450 USD |
0.2386 USD |
| 2020-09-30 |
0.2418 USD |
3,328,981.9764 XRP |
0.2431 USD |
0.2380 USD |
0.2432 USD |
0.2422 USD |
| 2020-09-29 |
0.2434 USD |
5,425,259.2693 XRP |
0.2414 USD |
0.2389 USD |
0.2471 USD |
0.2434 USD |
| 2020-09-28 |
0.2412 USD |
6,871,714.0967 XRP |
0.2440 USD |
0.2403 USD |
0.2491 USD |
0.2415 USD |
| 2020-09-27 |
0.2428 USD |
4,431,575.5097 XRP |
0.2421 USD |
0.2375 USD |
0.2453 USD |
0.2440 USD |
| 2020-09-26 |
0.2422 USD |
5,334,768.5121 XRP |
0.2421 USD |
0.2382 USD |
0.2463 USD |
0.2420 USD |
| 2020-09-25 |
0.2418 USD |
9,500,217.1536 XRP |
0.2334 USD |
0.2301 USD |
0.2454 USD |
0.2418 USD |
| 2020-09-24 |
0.2331 USD |
6,064,005.7322 XRP |
0.2220 USD |
0.2201 USD |
0.2345 USD |
0.2330 USD |
| 2020-09-23 |
0.2217 USD |
8,264,442.6920 XRP |
0.2334 USD |
0.2206 USD |
0.2355 USD |
0.2219 USD |
| 2020-09-22 |
0.2330 USD |
7,913,749.7157 XRP |
0.2315 USD |
0.2300 USD |
0.2351 USD |
0.2337 USD |
| 2020-09-21 |
0.2326 USD |
15,573,429.8809 XRP |
0.2471 USD |
0.2295 USD |
0.2488 USD |
0.2312 USD |
| 2020-09-20 |
0.2468 USD |
5,625,777.2196 XRP |
0.2516 USD |
0.2430 USD |
0.2518 USD |
0.2470 USD |
| 2020-09-19 |
0.2522 USD |
4,197,194.2301 XRP |
0.2511 USD |
0.2478 USD |
0.2555 USD |
0.2518 USD |
| 2020-09-18 |
0.2504 USD |
6,108,025.1567 XRP |
0.2527 USD |
0.2468 USD |
0.2559 USD |
0.2512 USD |
| 2020-09-17 |
0.2529 USD |
10,098,483.9834 XRP |
0.2474 USD |
0.2465 USD |
0.2589 USD |
0.2527 USD |
| 2020-09-16 |
0.2480 USD |
7,803,428.9751 XRP |
0.2434 USD |
0.2345 USD |
0.2516 USD |
0.2474 USD |
| 2020-09-15 |
0.2434 USD |
4,901,336.9324 XRP |
0.2459 USD |
0.2425 USD |
0.2498 USD |
0.2435 USD |
| 2020-09-14 |
0.2458 USD |
5,410,656.2564 XRP |
0.2422 USD |
0.2391 USD |
0.2491 USD |
0.2460 USD |
| 2020-09-13 |
0.2420 USD |
11,507,264.0514 XRP |
0.2478 USD |
0.2380 USD |
0.2545 USD |
0.2422 USD |
| 2020-09-12 |
0.2474 USD |
5,198,919.6291 XRP |
0.2428 USD |
0.2403 USD |
0.2490 USD |
0.2477 USD |
| 2020-09-11 |
0.2430 USD |
5,171,725.5247 XRP |
0.2435 USD |
0.2371 USD |
0.2448 USD |
0.2428 USD |
| 2020-09-10 |
0.2430 USD |
7,018,265.8385 XRP |
0.2395 USD |
0.2394 USD |
0.2493 USD |
0.2434 USD |
| 2020-09-09 |
0.2386 USD |
8,054,930.3556 XRP |
0.2372 USD |
0.2336 USD |
0.2433 USD |
0.2395 USD |
| 2020-09-08 |
0.2368 USD |
7,662,308.9931 XRP |
0.2428 USD |
0.2314 USD |
0.2441 USD |
0.2372 USD |
| 2020-09-07 |
0.2422 USD |
12,209,234.6711 XRP |
0.2403 USD |
0.2303 USD |
0.2440 USD |
0.2428 USD |