Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-09 |
0.2877 USD |
11,930,506.0511 XRP |
0.2954 USD |
0.2821 USD |
0.2985 USD |
0.2878 USD |
| 2020-08-08 |
0.2937 USD |
10,028,540.0199 XRP |
0.2943 USD |
0.2899 USD |
0.2986 USD |
0.2955 USD |
| 2020-08-07 |
0.2932 USD |
29,602,982.5487 XRP |
0.3030 USD |
0.2774 USD |
0.3100 USD |
0.2943 USD |
| 2020-08-06 |
0.3030 USD |
18,825,880.1730 XRP |
0.3024 USD |
0.2971 USD |
0.3112 USD |
0.3030 USD |
| 2020-08-05 |
0.3030 USD |
18,839,867.1689 XRP |
0.3012 USD |
0.2909 USD |
0.3080 USD |
0.3024 USD |
| 2020-08-04 |
0.3005 USD |
25,108,229.3313 XRP |
0.3102 USD |
0.2903 USD |
0.3190 USD |
0.3012 USD |
| 2020-08-03 |
0.3101 USD |
44,324,133.7326 XRP |
0.2879 USD |
0.2838 USD |
0.3195 USD |
0.3097 USD |
| 2020-08-02 |
0.2865 USD |
99,682,991.4638 XRP |
0.2913 USD |
0.2416 USD |
0.3262 USD |
0.2876 USD |
| 2020-08-01 |
0.2902 USD |
57,748,635.1843 XRP |
0.2597 USD |
0.2558 USD |
0.2976 USD |
0.2910 USD |
| 2020-07-31 |
0.2599 USD |
19,132,297.7263 XRP |
0.2446 USD |
0.2420 USD |
0.2608 USD |
0.2598 USD |
| 2020-07-30 |
0.2465 USD |
18,109,772.5600 XRP |
0.2438 USD |
0.2343 USD |
0.2500 USD |
0.2446 USD |
| 2020-07-29 |
0.2426 USD |
29,291,343.0902 XRP |
0.2309 USD |
0.2295 USD |
0.2505 USD |
0.2437 USD |
| 2020-07-28 |
0.2312 USD |
24,748,992.3776 XRP |
0.2247 USD |
0.2177 USD |
0.2350 USD |
0.2307 USD |
| 2020-07-27 |
0.2246 USD |
30,331,722.9272 XRP |
0.2155 USD |
0.2092 USD |
0.2298 USD |
0.2248 USD |
| 2020-07-26 |
0.2157 USD |
24,636,426.0601 XRP |
0.2149 USD |
0.2124 USD |
0.2254 USD |
0.2155 USD |
| 2020-07-25 |
0.2147 USD |
15,564,208.8735 XRP |
0.2043 USD |
0.2040 USD |
0.2178 USD |
0.2150 USD |
| 2020-07-24 |
0.2045 USD |
12,952,249.8866 XRP |
0.2088 USD |
0.2021 USD |
0.2088 USD |
0.2045 USD |
| 2020-07-23 |
0.2080 USD |
16,241,484.5418 XRP |
0.2041 USD |
0.2021 USD |
0.2110 USD |
0.2088 USD |
| 2020-07-22 |
0.2042 USD |
9,052,546.4548 XRP |
0.2000 USD |
0.1965 USD |
0.2051 USD |
0.2041 USD |
| 2020-07-21 |
0.1997 USD |
7,346,829.1790 XRP |
0.1950 USD |
0.1943 USD |
0.2015 USD |
0.1999 USD |
| 2020-07-20 |
0.1946 USD |
9,072,483.3625 XRP |
0.1999 USD |
0.1922 USD |
0.2007 USD |
0.1950 USD |
| 2020-07-19 |
0.2000 USD |
9,105,173.4202 XRP |
0.2002 USD |
0.1961 USD |
0.2023 USD |
0.1998 USD |
| 2020-07-18 |
0.1999 USD |
8,507,228.9210 XRP |
0.1945 USD |
0.1941 USD |
0.2023 USD |
0.2002 USD |
| 2020-07-17 |
0.1945 USD |
6,075,209.7410 XRP |
0.1947 USD |
0.1915 USD |
0.1984 USD |
0.1946 USD |
| 2020-06-14 |
0.1917 USD |
2,473,026.6487 XRP |
0.1925 USD |
0.1895 USD |
0.1926 USD |
0.1910 USD |
| 2020-06-13 |
0.1927 USD |
3,404,609.7057 XRP |
0.1930 USD |
0.1909 USD |
0.1939 USD |
0.1925 USD |
| 2020-06-12 |
0.1906 USD |
5,601,811.4317 XRP |
0.1881 USD |
0.1869 USD |
0.1949 USD |
0.1931 USD |
| 2020-06-11 |
0.1956 USD |
16,124,007.4898 XRP |
0.2032 USD |
0.1840 USD |
0.2039 USD |
0.1881 USD |
| 2020-06-10 |
0.2021 USD |
4,181,685.0188 XRP |
0.2012 USD |
0.1997 USD |
0.2039 USD |
0.2030 USD |
| 2020-06-09 |
0.2027 USD |
7,498,796.2953 XRP |
0.2043 USD |
0.1998 USD |
0.2054 USD |
0.2012 USD |
| 2020-06-08 |
0.2039 USD |
3,658,506.2666 XRP |
0.2034 USD |
0.2014 USD |
0.2047 USD |
0.2043 USD |
| 2020-06-07 |
0.2035 USD |
5,855,459.8688 XRP |
0.2035 USD |
0.1981 USD |
0.2050 USD |
0.2034 USD |
| 2020-06-06 |
0.2031 USD |
4,267,965.7621 XRP |
0.2026 USD |
0.2010 USD |
0.2050 USD |
0.2037 USD |
| 2020-06-05 |
0.2034 USD |
5,646,665.8656 XRP |
0.2043 USD |
0.2012 USD |
0.2058 USD |
0.2026 USD |
| 2020-06-04 |
0.2042 USD |
6,477,245.1316 XRP |
0.2042 USD |
0.1994 USD |
0.2074 USD |
0.2042 USD |
| 2020-06-03 |
0.2036 USD |
7,836,530.7031 XRP |
0.2030 USD |
0.2007 USD |
0.2049 USD |
0.2042 USD |
| 2020-06-02 |
0.2073 USD |
18,679,015.9279 XRP |
0.2112 USD |
0.1970 USD |
0.2152 USD |
0.2033 USD |
| 2020-06-01 |
0.2068 USD |
9,097,167.0740 XRP |
0.2024 USD |
0.2012 USD |
0.2130 USD |
0.2112 USD |
| 2020-05-31 |
0.2048 USD |
14,046,893.5019 XRP |
0.2071 USD |
0.2005 USD |
0.2138 USD |
0.2025 USD |
| 2020-05-30 |
0.2023 USD |
9,712,447.6120 XRP |
0.1976 USD |
0.1961 USD |
0.2079 USD |
0.2071 USD |
| 2020-05-29 |
0.1992 USD |
6,244,153.4792 XRP |
0.2008 USD |
0.1964 USD |
0.2034 USD |
0.1977 USD |
| 2020-05-28 |
0.1995 USD |
6,252,527.1655 XRP |
0.1981 USD |
0.1951 USD |
0.2014 USD |
0.2008 USD |
| 2020-05-27 |
0.1960 USD |
6,864,365.5175 XRP |
0.1939 USD |
0.1939 USD |
0.2011 USD |
0.1981 USD |
| 2020-05-26 |
0.1948 USD |
3,050,944.7321 XRP |
0.1960 USD |
0.1914 USD |
0.1968 USD |
0.1936 USD |
| 2020-05-25 |
0.1943 USD |
7,810,316.9740 XRP |
0.1925 USD |
0.1893 USD |
0.1972 USD |
0.1961 USD |
| 2020-05-24 |
0.1955 USD |
5,926,250.4125 XRP |
0.1988 USD |
0.1923 USD |
0.2016 USD |
0.1923 USD |
| 2020-05-23 |
0.1995 USD |
6,891,438.9433 XRP |
0.2004 USD |
0.1980 USD |
0.2022 USD |
0.1986 USD |
| 2020-05-22 |
0.1972 USD |
6,215,552.1715 XRP |
0.1940 USD |
0.1921 USD |
0.2026 USD |
0.2004 USD |
| 2020-05-21 |
0.1978 USD |
10,164,761.2630 XRP |
0.2013 USD |
0.1892 USD |
0.2028 USD |
0.1942 USD |
| 2020-05-20 |
0.2031 USD |
6,632,076.4955 XRP |
0.2048 USD |
0.1972 USD |
0.2063 USD |
0.2014 USD |