Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-18 |
0.1905 USD |
49,864,780.7573 XRP |
0.1841 USD |
0.1760 USD |
0.2020 USD |
0.1970 USD |
| 2019-12-17 |
0.1954 USD |
58,236,450.2998 XRP |
0.2065 USD |
0.1785 USD |
0.2068 USD |
0.1843 USD |
| 2019-12-16 |
0.2125 USD |
13,612,144.4310 XRP |
0.2183 USD |
0.2034 USD |
0.2184 USD |
0.2067 USD |
| 2019-12-15 |
0.2178 USD |
4,413,976.6108 XRP |
0.2173 USD |
0.2155 USD |
0.2204 USD |
0.2183 USD |
| 2019-12-14 |
0.2195 USD |
4,924,377.0047 XRP |
0.2216 USD |
0.2155 USD |
0.2216 USD |
0.2173 USD |
| 2019-12-13 |
0.2205 USD |
6,693,157.9979 XRP |
0.2194 USD |
0.2162 USD |
0.2218 USD |
0.2216 USD |
| 2019-12-12 |
0.2206 USD |
8,447,848.6085 XRP |
0.2218 USD |
0.2175 USD |
0.2237 USD |
0.2194 USD |
| 2019-12-11 |
0.2226 USD |
7,079,493.3664 XRP |
0.2236 USD |
0.2208 USD |
0.2248 USD |
0.2216 USD |
| 2019-12-10 |
0.2246 USD |
7,991,834.0968 XRP |
0.2254 USD |
0.2198 USD |
0.2265 USD |
0.2238 USD |
| 2019-12-09 |
0.2283 USD |
16,640,826.2421 XRP |
0.2310 USD |
0.2219 USD |
0.2323 USD |
0.2255 USD |
| 2019-12-08 |
0.2300 USD |
20,393,004.3576 XRP |
0.2289 USD |
0.2256 USD |
0.2339 USD |
0.2310 USD |
| 2019-12-07 |
0.2281 USD |
22,819,679.3377 XRP |
0.2274 USD |
0.2246 USD |
0.2297 USD |
0.2288 USD |
| 2019-12-06 |
0.2252 USD |
27,033,960.8526 XRP |
0.2229 USD |
0.2203 USD |
0.2286 USD |
0.2274 USD |
| 2019-12-05 |
0.2191 USD |
38,137,207.0807 XRP |
0.2153 USD |
0.2128 USD |
0.2272 USD |
0.2229 USD |
| 2019-12-04 |
0.2180 USD |
23,583,174.5135 XRP |
0.2208 USD |
0.2112 USD |
0.2275 USD |
0.2152 USD |
| 2019-12-03 |
0.2208 USD |
5,868,269.8207 XRP |
0.2208 USD |
0.2192 USD |
0.2238 USD |
0.2208 USD |
| 2019-12-02 |
0.2237 USD |
9,600,801.9335 XRP |
0.2266 USD |
0.2187 USD |
0.2277 USD |
0.2207 USD |
| 2019-12-01 |
0.2265 USD |
7,171,366.3482 XRP |
0.2267 USD |
0.2199 USD |
0.2269 USD |
0.2263 USD |
| 2019-11-30 |
0.2292 USD |
5,374,943.0312 XRP |
0.2318 USD |
0.2249 USD |
0.2335 USD |
0.2267 USD |
| 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 |