Identifier on Bitfinex: tXRPUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-03-31 |
0.1728 USD |
10,477,146.3653 XRP |
0.1715 USD |
0.1707 USD |
0.1785 USD |
0.1741 USD |
2020-03-30 |
0.1673 USD |
17,172,717.0809 XRP |
0.1630 USD |
0.1630 USD |
0.1762 USD |
0.1715 USD |
2020-03-29 |
0.1695 USD |
19,915,592.7688 XRP |
0.1759 USD |
0.1621 USD |
0.1770 USD |
0.1630 USD |
2020-03-28 |
0.1744 USD |
30,370,346.7661 XRP |
0.1729 USD |
0.1664 USD |
0.1801 USD |
0.1759 USD |
2020-03-27 |
0.1747 USD |
29,644,741.8825 XRP |
0.1764 USD |
0.1697 USD |
0.1877 USD |
0.1729 USD |
2020-03-26 |
0.1692 USD |
19,043,454.5135 XRP |
0.1619 USD |
0.1601 USD |
0.1780 USD |
0.1764 USD |
2020-03-25 |
0.1622 USD |
16,213,273.7547 XRP |
0.1626 USD |
0.1569 USD |
0.1656 USD |
0.1618 USD |
2020-03-24 |
0.1611 USD |
20,083,917.0934 XRP |
0.1593 USD |
0.1574 USD |
0.1640 USD |
0.1629 USD |
2020-03-23 |
0.1535 USD |
20,126,287.9683 XRP |
0.1478 USD |
0.1450 USD |
0.1623 USD |
0.1593 USD |
2020-03-22 |
0.1531 USD |
14,397,597.2449 XRP |
0.1582 USD |
0.1464 USD |
0.1620 USD |
0.1480 USD |
2020-03-21 |
0.1577 USD |
15,148,356.8203 XRP |
0.1571 USD |
0.1517 USD |
0.1626 USD |
0.1583 USD |
2020-03-20 |
0.1609 USD |
44,297,303.8713 XRP |
0.1649 USD |
0.1447 USD |
0.1753 USD |
0.1569 USD |
2020-03-19 |
0.1566 USD |
26,080,934.1764 XRP |
0.1482 USD |
0.1447 USD |
0.1732 USD |
0.1651 USD |
2020-03-18 |
0.1478 USD |
14,672,808.7112 XRP |
0.1475 USD |
0.1404 USD |
0.1500 USD |
0.1482 USD |
2020-03-17 |
0.1449 USD |
22,416,646.8224 XRP |
0.1420 USD |
0.1408 USD |
0.1531 USD |
0.1477 USD |
2020-03-16 |
0.1478 USD |
39,879,422.4855 XRP |
0.1536 USD |
0.1286 USD |
0.1538 USD |
0.1420 USD |
2020-03-15 |
0.1503 USD |
22,713,997.3094 XRP |
0.1469 USD |
0.1453 USD |
0.1660 USD |
0.1536 USD |
2020-03-14 |
0.1533 USD |
22,436,901.0019 XRP |
0.1598 USD |
0.1442 USD |
0.1608 USD |
0.1467 USD |
2020-03-13 |
0.1491 USD |
164,261,394.2304 XRP |
0.1385 USD |
0.1100 USD |
0.1676 USD |
0.1597 USD |
2020-03-12 |
0.1735 USD |
209,859,885.8435 XRP |
0.2095 USD |
0.1283 USD |
0.2110 USD |
0.1374 USD |
2020-03-11 |
0.2109 USD |
15,067,934.4314 XRP |
0.2125 USD |
0.2001 USD |
0.2142 USD |
0.2094 USD |
2020-03-10 |
0.2114 USD |
12,219,624.8355 XRP |
0.2101 USD |
0.2061 USD |
0.2163 USD |
0.2126 USD |
2020-03-09 |
0.2077 USD |
25,696,336.4336 XRP |
0.2049 USD |
0.1990 USD |
0.2127 USD |
0.2105 USD |
2020-03-08 |
0.2208 USD |
44,000,770.6088 XRP |
0.2369 USD |
0.2005 USD |
0.2369 USD |
0.2048 USD |
2020-03-07 |
0.2415 USD |
11,326,937.5880 XRP |
0.2458 USD |
0.2358 USD |
0.2462 USD |
0.2371 USD |
2020-03-06 |
0.2428 USD |
7,897,485.1989 XRP |
0.2399 USD |
0.2392 USD |
0.2470 USD |
0.2457 USD |
2020-03-05 |
0.2378 USD |
10,589,180.1382 XRP |
0.2357 USD |
0.2357 USD |
0.2442 USD |
0.2399 USD |
2020-03-04 |
0.2353 USD |
8,446,290.0320 XRP |
0.2352 USD |
0.2311 USD |
0.2390 USD |
0.2355 USD |
2020-03-03 |
0.2377 USD |
11,577,611.9202 XRP |
0.2403 USD |
0.2306 USD |
0.2403 USD |
0.2352 USD |
2020-03-02 |
0.2341 USD |
12,147,764.9564 XRP |
0.2278 USD |
0.2265 USD |
0.2423 USD |
0.2403 USD |
2020-03-01 |
0.2289 USD |
17,609,222.4252 XRP |
0.2300 USD |
0.2251 USD |
0.2370 USD |
0.2278 USD |
2020-02-29 |
0.2337 USD |
14,929,526.0447 XRP |
0.2374 USD |
0.2300 USD |
0.2430 USD |
0.2300 USD |
2020-02-28 |
0.2382 USD |
19,600,124.0566 XRP |
0.2388 USD |
0.2290 USD |
0.2445 USD |
0.2376 USD |
2020-02-27 |
0.2341 USD |
24,402,254.9938 XRP |
0.2297 USD |
0.2243 USD |
0.2473 USD |
0.2385 USD |
2020-02-26 |
0.2409 USD |
48,574,881.1303 XRP |
0.2524 USD |
0.2229 USD |
0.2557 USD |
0.2293 USD |
2020-02-25 |
0.2618 USD |
22,666,933.4447 XRP |
0.2708 USD |
0.2510 USD |
0.2712 USD |
0.2528 USD |
2020-02-24 |
0.2774 USD |
23,933,988.6557 XRP |
0.2840 USD |
0.2641 USD |
0.2858 USD |
0.2708 USD |
2020-02-23 |
0.2797 USD |
21,183,166.8472 XRP |
0.2754 USD |
0.2750 USD |
0.2852 USD |
0.2840 USD |
2020-02-22 |
0.2750 USD |
9,686,881.0898 XRP |
0.2745 USD |
0.2700 USD |
0.2788 USD |
0.2755 USD |
2020-02-21 |
0.2727 USD |
16,786,256.3305 XRP |
0.2712 USD |
0.2687 USD |
0.2790 USD |
0.2743 USD |
2020-02-20 |
0.2728 USD |
22,854,017.0336 XRP |
0.2745 USD |
0.2611 USD |
0.2813 USD |
0.2711 USD |
2020-02-19 |
0.2865 USD |
34,602,426.2784 XRP |
0.2984 USD |
0.2710 USD |
0.3095 USD |
0.2745 USD |
2020-02-18 |
0.2930 USD |
33,105,685.2044 XRP |
0.2876 USD |
0.2762 USD |
0.3030 USD |
0.2984 USD |
2020-02-17 |
0.2899 USD |
43,560,336.0172 XRP |
0.2926 USD |
0.2702 USD |
0.2951 USD |
0.2872 USD |
2020-02-16 |
0.2998 USD |
56,496,273.6771 XRP |
0.3072 USD |
0.2705 USD |
0.3186 USD |
0.2925 USD |
2020-02-15 |
0.3215 USD |
59,983,059.3385 XRP |
0.3357 USD |
0.2941 USD |
0.3464 USD |
0.3074 USD |
2020-02-14 |
0.3313 USD |
40,036,850.5201 XRP |
0.3266 USD |
0.3106 USD |
0.3389 USD |
0.3359 USD |
2020-02-13 |
0.3158 USD |
96,618,421.0323 XRP |
0.3045 USD |
0.2998 USD |
0.3392 USD |
0.3271 USD |
2020-02-12 |
0.2926 USD |
43,429,433.5898 XRP |
0.2810 USD |
0.2810 USD |
0.3088 USD |
0.3042 USD |
2020-02-11 |
0.2773 USD |
14,920,284.2828 XRP |
0.2735 USD |
0.2672 USD |
0.2832 USD |
0.2810 USD |