Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-11-29 |
0.2279 USD |
7,165,818.0678 XRP |
0.2243 USD |
0.2237 USD |
0.2340 USD |
0.2315 USD |
| 2019-11-28 |
0.2245 USD |
9,742,162.0658 XRP |
0.2250 USD |
0.2238 USD |
0.2308 USD |
0.2240 USD |
| 2019-11-27 |
0.2233 USD |
18,688,577.8493 XRP |
0.2217 USD |
0.2140 USD |
0.2306 USD |
0.2250 USD |
| 2019-11-26 |
0.2201 USD |
21,561,149.9062 XRP |
0.2186 USD |
0.2147 USD |
0.2230 USD |
0.2216 USD |
| 2019-11-25 |
0.2203 USD |
79,833,792.1737 XRP |
0.2219 USD |
0.2026 USD |
0.2269 USD |
0.2186 USD |
| 2019-11-24 |
0.2287 USD |
37,191,662.7367 XRP |
0.2356 USD |
0.2202 USD |
0.2365 USD |
0.2219 USD |
| 2019-11-23 |
0.2334 USD |
17,044,710.1445 XRP |
0.2312 USD |
0.2268 USD |
0.2370 USD |
0.2356 USD |
| 2019-11-22 |
0.2381 USD |
35,336,040.6241 XRP |
0.2450 USD |
0.2225 USD |
0.2471 USD |
0.2313 USD |
| 2019-11-21 |
0.2479 USD |
19,335,501.6829 XRP |
0.2508 USD |
0.2367 USD |
0.2542 USD |
0.2450 USD |
| 2019-11-20 |
0.2529 USD |
15,384,094.8811 XRP |
0.2550 USD |
0.2490 USD |
0.2593 USD |
0.2508 USD |
| 2019-11-19 |
0.2537 USD |
22,432,140.6944 XRP |
0.2525 USD |
0.2440 USD |
0.2576 USD |
0.2549 USD |
| 2019-11-18 |
0.2583 USD |
20,039,390.8668 XRP |
0.2641 USD |
0.2420 USD |
0.2642 USD |
0.2525 USD |
| 2019-11-17 |
0.2637 USD |
9,402,178.4217 XRP |
0.2632 USD |
0.2598 USD |
0.2671 USD |
0.2641 USD |
| 2019-11-16 |
0.2621 USD |
6,037,423.0532 XRP |
0.2609 USD |
0.2592 USD |
0.2648 USD |
0.2633 USD |
| 2019-11-15 |
0.2647 USD |
25,322,533.9811 XRP |
0.2682 USD |
0.2530 USD |
0.2700 USD |
0.2611 USD |
| 2019-11-14 |
0.2708 USD |
19,783,789.5872 XRP |
0.2729 USD |
0.2639 USD |
0.2747 USD |
0.2687 USD |
| 2019-11-13 |
0.2728 USD |
9,500,139.6048 XRP |
0.2727 USD |
0.2708 USD |
0.2759 USD |
0.2730 USD |
| 2019-11-12 |
0.2736 USD |
20,289,673.7624 XRP |
0.2747 USD |
0.2680 USD |
0.2766 USD |
0.2725 USD |
| 2019-11-11 |
0.2772 USD |
19,621,567.4212 XRP |
0.2798 USD |
0.2702 USD |
0.2815 USD |
0.2747 USD |
| 2019-11-10 |
0.2801 USD |
13,298,608.9662 XRP |
0.2804 USD |
0.2771 USD |
0.2848 USD |
0.2798 USD |
| 2019-11-09 |
0.2781 USD |
12,029,540.0827 XRP |
0.2760 USD |
0.2750 USD |
0.2824 USD |
0.2803 USD |
| 2019-11-08 |
0.2834 USD |
28,554,001.7846 XRP |
0.2907 USD |
0.2710 USD |
0.2915 USD |
0.2761 USD |
| 2019-11-07 |
0.3008 USD |
42,908,372.0840 XRP |
0.3108 USD |
0.2741 USD |
0.3150 USD |
0.2907 USD |
| 2019-11-06 |
0.3063 USD |
17,939,851.5193 XRP |
0.3016 USD |
0.2978 USD |
0.3141 USD |
0.3109 USD |
| 2019-11-05 |
0.3010 USD |
16,171,018.7487 XRP |
0.3005 USD |
0.2961 USD |
0.3066 USD |
0.3016 USD |
| 2019-11-04 |
0.2959 USD |
12,851,561.8812 XRP |
0.2913 USD |
0.2901 USD |
0.3019 USD |
0.3005 USD |
| 2019-11-03 |
0.2937 USD |
11,496,646.9157 XRP |
0.2963 USD |
0.2891 USD |
0.2974 USD |
0.2912 USD |
| 2019-11-02 |
0.2946 USD |
13,168,640.2270 XRP |
0.2933 USD |
0.2933 USD |
0.2995 USD |
0.2960 USD |
| 2019-11-01 |
0.2943 USD |
8,522,137.0849 XRP |
0.2955 USD |
0.2860 USD |
0.2957 USD |
0.2931 USD |
| 2019-10-31 |
0.2959 USD |
8,575,906.3221 XRP |
0.2960 USD |
0.2889 USD |
0.2993 USD |
0.2957 USD |
| 2019-10-30 |
0.2992 USD |
8,892,919.6561 XRP |
0.3028 USD |
0.2909 USD |
0.3070 USD |
0.2956 USD |
| 2019-10-29 |
0.2990 USD |
15,679,221.7808 XRP |
0.2952 USD |
0.2951 USD |
0.3102 USD |
0.3028 USD |
| 2019-10-28 |
0.2975 USD |
10,252,748.0355 XRP |
0.2997 USD |
0.2945 USD |
0.3065 USD |
0.2953 USD |
| 2019-10-27 |
0.2974 USD |
15,458,327.7984 XRP |
0.2950 USD |
0.2910 USD |
0.3034 USD |
0.2997 USD |
| 2019-10-26 |
0.2972 USD |
39,402,843.8765 XRP |
0.2994 USD |
0.2844 USD |
0.3153 USD |
0.2950 USD |
| 2019-10-25 |
0.2882 USD |
42,655,916.7768 XRP |
0.2771 USD |
0.2751 USD |
0.3100 USD |
0.2994 USD |
| 2019-10-24 |
0.2753 USD |
16,670,559.1185 XRP |
0.2735 USD |
0.2668 USD |
0.2810 USD |
0.2771 USD |
| 2019-10-23 |
0.2829 USD |
47,058,052.8345 XRP |
0.2918 USD |
0.2501 USD |
0.2925 USD |
0.2740 USD |
| 2019-10-22 |
0.2927 USD |
17,736,223.3616 XRP |
0.2938 USD |
0.2897 USD |
0.3038 USD |
0.2915 USD |
| 2019-10-21 |
0.2947 USD |
9,388,139.7850 XRP |
0.2955 USD |
0.2900 USD |
0.2956 USD |
0.2938 USD |
| 2019-10-20 |
0.2940 USD |
17,912,457.1520 XRP |
0.2928 USD |
0.2830 USD |
0.2977 USD |
0.2952 USD |
| 2019-10-19 |
0.2942 USD |
11,140,638.6117 XRP |
0.2954 USD |
0.2886 USD |
0.3009 USD |
0.2931 USD |
| 2019-10-18 |
0.2988 USD |
19,236,362.1194 XRP |
0.3025 USD |
0.2855 USD |
0.3028 USD |
0.2952 USD |
| 2019-10-17 |
0.2934 USD |
22,074,124.6969 XRP |
0.2844 USD |
0.2806 USD |
0.3048 USD |
0.3024 USD |
| 2019-10-16 |
0.2869 USD |
14,964,285.9608 XRP |
0.2895 USD |
0.2792 USD |
0.2928 USD |
0.2844 USD |
| 2019-10-15 |
0.2935 USD |
16,835,226.6317 XRP |
0.2982 USD |
0.2832 USD |
0.3000 USD |
0.2888 USD |
| 2019-10-14 |
0.2880 USD |
24,259,042.6331 XRP |
0.2778 USD |
0.2770 USD |
0.2992 USD |
0.2981 USD |
| 2019-10-13 |
0.2755 USD |
10,990,710.3391 XRP |
0.2731 USD |
0.2720 USD |
0.2826 USD |
0.2779 USD |
| 2019-10-12 |
0.2706 USD |
7,667,752.7369 XRP |
0.2681 USD |
0.2679 USD |
0.2780 USD |
0.2730 USD |
| 2019-10-11 |
0.2699 USD |
13,321,703.9597 XRP |
0.2717 USD |
0.2654 USD |
0.2763 USD |
0.2682 USD |