Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-26 |
0.4246 USD |
45,931,711.3962 XRP |
0.4362 USD |
0.4100 USD |
0.4500 USD |
0.4236 USD |
| 2021-02-25 |
0.4589 USD |
26,130,320.2038 XRP |
0.4687 USD |
0.4250 USD |
0.4824 USD |
0.4355 USD |
| 2021-02-24 |
0.4773 USD |
41,956,039.8828 XRP |
0.4763 USD |
0.4513 USD |
0.4997 USD |
0.4693 USD |
| 2021-02-23 |
0.4709 USD |
218,206,410.9235 XRP |
0.5659 USD |
0.3616 USD |
0.5707 USD |
0.4764 USD |
| 2021-02-22 |
0.5689 USD |
257,529,211.5615 XRP |
0.5443 USD |
0.5140 USD |
0.6500 USD |
0.5653 USD |
| 2021-02-21 |
0.5487 USD |
52,312,855.7354 XRP |
0.5113 USD |
0.5025 USD |
0.5588 USD |
0.5444 USD |
| 2021-02-20 |
0.5112 USD |
86,954,880.9672 XRP |
0.5648 USD |
0.4660 USD |
0.5837 USD |
0.5110 USD |
| 2021-02-19 |
0.5668 USD |
65,275,739.3175 XRP |
0.5314 USD |
0.5131 USD |
0.5823 USD |
0.5646 USD |
| 2021-02-18 |
0.5316 USD |
40,909,779.4092 XRP |
0.5342 USD |
0.5200 USD |
0.5600 USD |
0.5314 USD |
| 2021-02-17 |
0.5365 USD |
61,618,342.0046 XRP |
0.5205 USD |
0.4919 USD |
0.5580 USD |
0.5342 USD |
| 2021-02-16 |
0.5222 USD |
88,730,037.0541 XRP |
0.5503 USD |
0.4819 USD |
0.5810 USD |
0.5202 USD |
| 2021-02-15 |
0.5506 USD |
108,377,114.2667 XRP |
0.5928 USD |
0.5028 USD |
0.6043 USD |
0.5503 USD |
| 2021-02-14 |
0.5955 USD |
78,132,131.9176 XRP |
0.6338 USD |
0.5601 USD |
0.6407 USD |
0.5927 USD |
| 2021-02-13 |
0.6309 USD |
135,756,936.9785 XRP |
0.6100 USD |
0.5420 USD |
0.6436 USD |
0.6332 USD |
| 2021-02-12 |
0.6134 USD |
101,089,243.7149 XRP |
0.5283 USD |
0.5193 USD |
0.6196 USD |
0.6090 USD |
| 2021-02-11 |
0.5257 USD |
50,024,251.1345 XRP |
0.5052 USD |
0.5000 USD |
0.5362 USD |
0.5285 USD |
| 2021-02-10 |
0.5069 USD |
152,323,767.2253 XRP |
0.4770 USD |
0.4405 USD |
0.5420 USD |
0.5048 USD |
| 2021-02-09 |
0.4714 USD |
66,978,189.5542 XRP |
0.4521 USD |
0.4492 USD |
0.4917 USD |
0.4763 USD |
| 2021-02-08 |
0.4525 USD |
61,634,767.9930 XRP |
0.4186 USD |
0.4123 USD |
0.4711 USD |
0.4521 USD |
| 2021-02-07 |
0.4202 USD |
79,032,087.5480 XRP |
0.4434 USD |
0.3891 USD |
0.4515 USD |
0.4186 USD |
| 2021-02-06 |
0.4431 USD |
39,419,894.6464 XRP |
0.4527 USD |
0.4260 USD |
0.4574 USD |
0.4429 USD |
| 2021-02-05 |
0.4516 USD |
98,723,710.7769 XRP |
0.4452 USD |
0.4244 USD |
0.4721 USD |
0.4524 USD |
| 2021-02-04 |
0.4457 USD |
165,514,300.0601 XRP |
0.3974 USD |
0.3796 USD |
0.4800 USD |
0.4452 USD |
| 2021-02-03 |
0.3970 USD |
75,520,203.6587 XRP |
0.3735 USD |
0.3735 USD |
0.4200 USD |
0.3974 USD |
| 2021-02-02 |
0.3734 USD |
160,002,378.6764 XRP |
0.3722 USD |
0.3404 USD |
0.4120 USD |
0.3733 USD |
| 2021-02-01 |
0.3813 USD |
833,378,535.3785 XRP |
0.4957 USD |
0.3597 USD |
0.7574 USD |
0.3726 USD |
| 2021-01-31 |
0.4955 USD |
343,906,155.8285 XRP |
0.4441 USD |
0.3876 USD |
0.5100 USD |
0.4956 USD |
| 2021-01-30 |
0.4281 USD |
670,823,567.2705 XRP |
0.2833 USD |
0.2775 USD |
0.5170 USD |
0.4451 USD |
| 2021-01-29 |
0.2835 USD |
167,167,513.1895 XRP |
0.2644 USD |
0.2598 USD |
0.3170 USD |
0.2832 USD |
| 2021-01-28 |
0.2651 USD |
32,563,538.3057 XRP |
0.2512 USD |
0.2474 USD |
0.2700 USD |
0.2643 USD |
| 2021-01-27 |
0.2509 USD |
29,395,837.3284 XRP |
0.2687 USD |
0.2442 USD |
0.2690 USD |
0.2510 USD |
| 2021-01-26 |
0.2687 USD |
20,804,757.4371 XRP |
0.2672 USD |
0.2583 USD |
0.2715 USD |
0.2686 USD |
| 2021-01-25 |
0.2687 USD |
31,429,503.4894 XRP |
0.2739 USD |
0.2671 USD |
0.2855 USD |
0.2675 USD |
| 2021-01-24 |
0.2740 USD |
18,037,841.7409 XRP |
0.2719 USD |
0.2685 USD |
0.2785 USD |
0.2736 USD |
| 2021-01-23 |
0.2712 USD |
24,679,736.8597 XRP |
0.2730 USD |
0.2656 USD |
0.2841 USD |
0.2719 USD |
| 2021-01-22 |
0.2728 USD |
90,328,303.1809 XRP |
0.2683 USD |
0.2400 USD |
0.2789 USD |
0.2731 USD |
| 2021-01-21 |
0.2709 USD |
70,409,244.4966 XRP |
0.2959 USD |
0.2590 USD |
0.3080 USD |
0.2679 USD |
| 2021-01-20 |
0.2950 USD |
49,400,561.5658 XRP |
0.2940 USD |
0.2791 USD |
0.3117 USD |
0.2954 USD |
| 2021-01-19 |
0.2960 USD |
78,102,270.3035 XRP |
0.2859 USD |
0.2843 USD |
0.3299 USD |
0.2936 USD |
| 2021-01-18 |
0.2854 USD |
29,075,701.9212 XRP |
0.2777 USD |
0.2716 USD |
0.2895 USD |
0.2860 USD |
| 2021-01-17 |
0.2796 USD |
23,123,979.4082 XRP |
0.2793 USD |
0.2685 USD |
0.2858 USD |
0.2778 USD |
| 2021-01-16 |
0.2812 USD |
41,953,611.7823 XRP |
0.2796 USD |
0.2754 USD |
0.3080 USD |
0.2793 USD |
| 2021-01-15 |
0.2787 USD |
48,721,030.5461 XRP |
0.2966 USD |
0.2612 USD |
0.3030 USD |
0.2799 USD |
| 2021-01-14 |
0.2955 USD |
56,213,627.4605 XRP |
0.3057 USD |
0.2822 USD |
0.3088 USD |
0.2963 USD |
| 2021-01-13 |
0.3051 USD |
42,879,171.5979 XRP |
0.2929 USD |
0.2842 USD |
0.3100 USD |
0.3055 USD |
| 2021-01-12 |
0.2910 USD |
77,092,629.1792 XRP |
0.2875 USD |
0.2772 USD |
0.3104 USD |
0.2929 USD |
| 2021-01-11 |
0.2879 USD |
165,682,607.9312 XRP |
0.3153 USD |
0.2512 USD |
0.3165 USD |
0.2877 USD |
| 2021-01-10 |
0.3156 USD |
136,915,526.7098 XRP |
0.3247 USD |
0.2879 USD |
0.3680 USD |
0.3150 USD |
| 2021-01-09 |
0.3277 USD |
97,277,312.3500 XRP |
0.3195 USD |
0.3053 USD |
0.3400 USD |
0.3250 USD |
| 2021-01-08 |
0.3193 USD |
178,880,349.6423 XRP |
0.3238 USD |
0.2839 USD |
0.3459 USD |
0.3200 USD |