Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-09-06 |
0.2409 USD |
11,234,783.8444 XRP |
0.2382 USD |
0.2304 USD |
0.2446 USD |
0.2398 USD |
| 2020-09-05 |
0.2366 USD |
22,843,558.1630 XRP |
0.2547 USD |
0.2321 USD |
0.2603 USD |
0.2383 USD |
| 2020-09-04 |
0.2555 USD |
23,135,024.5571 XRP |
0.2443 USD |
0.2407 USD |
0.2660 USD |
0.2549 USD |
| 2020-09-03 |
0.2445 USD |
30,373,441.5757 XRP |
0.2761 USD |
0.2385 USD |
0.2766 USD |
0.2448 USD |
| 2020-09-02 |
0.2761 USD |
43,747,375.9117 XRP |
0.2955 USD |
0.2616 USD |
0.3049 USD |
0.2766 USD |
| 2020-09-01 |
0.2979 USD |
22,481,505.8480 XRP |
0.2816 USD |
0.2760 USD |
0.2996 USD |
0.2959 USD |
| 2020-08-31 |
0.2825 USD |
10,044,612.5337 XRP |
0.2835 USD |
0.2783 USD |
0.2853 USD |
0.2818 USD |
| 2020-08-30 |
0.2833 USD |
11,713,175.8668 XRP |
0.2744 USD |
0.2744 USD |
0.2843 USD |
0.2834 USD |
| 2020-08-29 |
0.2745 USD |
9,689,110.5395 XRP |
0.2723 USD |
0.2690 USD |
0.2776 USD |
0.2743 USD |
| 2020-08-28 |
0.2724 USD |
8,680,634.1299 XRP |
0.2649 USD |
0.2604 USD |
0.2738 USD |
0.2724 USD |
| 2020-08-27 |
0.2641 USD |
22,048,869.0034 XRP |
0.2766 USD |
0.2550 USD |
0.2785 USD |
0.2644 USD |
| 2020-08-26 |
0.2770 USD |
8,092,310.5324 XRP |
0.2766 USD |
0.2742 USD |
0.2809 USD |
0.2766 USD |
| 2020-08-25 |
0.2784 USD |
14,527,214.2153 XRP |
0.2889 USD |
0.2702 USD |
0.2904 USD |
0.2766 USD |
| 2020-08-24 |
0.2897 USD |
7,611,368.7442 XRP |
0.2853 USD |
0.2824 USD |
0.2924 USD |
0.2889 USD |
| 2020-08-23 |
0.2865 USD |
8,516,866.8489 XRP |
0.2863 USD |
0.2777 USD |
0.2886 USD |
0.2852 USD |
| 2020-08-22 |
0.2859 USD |
9,305,457.1259 XRP |
0.2795 USD |
0.2734 USD |
0.2873 USD |
0.2863 USD |
| 2020-08-21 |
0.2791 USD |
16,955,229.0031 XRP |
0.2925 USD |
0.2773 USD |
0.2962 USD |
0.2795 USD |
| 2020-08-20 |
0.2930 USD |
11,171,809.6338 XRP |
0.2902 USD |
0.2849 USD |
0.2950 USD |
0.2929 USD |
| 2020-08-19 |
0.2909 USD |
29,248,252.3998 XRP |
0.3028 USD |
0.2793 USD |
0.3065 USD |
0.2904 USD |
| 2020-08-18 |
0.3031 USD |
29,614,741.9077 XRP |
0.3162 USD |
0.2982 USD |
0.3222 USD |
0.3028 USD |
| 2020-08-17 |
0.3152 USD |
44,669,112.0941 XRP |
0.3048 USD |
0.2975 USD |
0.3275 USD |
0.3163 USD |
| 2020-08-16 |
0.3019 USD |
16,717,814.8839 XRP |
0.2994 USD |
0.2927 USD |
0.3050 USD |
0.3049 USD |
| 2020-08-15 |
0.2999 USD |
24,069,939.3995 XRP |
0.3005 USD |
0.2918 USD |
0.3060 USD |
0.2994 USD |
| 2020-08-14 |
0.2996 USD |
21,350,675.7523 XRP |
0.2947 USD |
0.2900 USD |
0.3076 USD |
0.3003 USD |
| 2020-08-13 |
0.2951 USD |
19,529,913.6730 XRP |
0.2825 USD |
0.2725 USD |
0.2960 USD |
0.2948 USD |
| 2020-08-12 |
0.2825 USD |
15,889,306.1178 XRP |
0.2827 USD |
0.2717 USD |
0.2871 USD |
0.2824 USD |
| 2020-08-11 |
0.2833 USD |
34,991,462.4673 XRP |
0.2948 USD |
0.2676 USD |
0.3074 USD |
0.2824 USD |