Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |