Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2020-02-10 |
0.2780 USD |
22,432,060.3738 XRP |
0.2824 USD |
0.2673 USD |
0.2830 USD |
0.2735 USD |
| 2020-02-09 |
0.2797 USD |
19,103,408.9738 XRP |
0.2770 USD |
0.2760 USD |
0.2888 USD |
0.2823 USD |
| 2020-02-08 |
0.2780 USD |
19,958,060.5945 XRP |
0.2791 USD |
0.2642 USD |
0.2820 USD |
0.2770 USD |
| 2020-02-07 |
0.2810 USD |
18,497,253.6127 XRP |
0.2829 USD |
0.2767 USD |
0.2872 USD |
0.2791 USD |
| 2020-02-06 |
0.2804 USD |
45,732,878.2088 XRP |
0.2778 USD |
0.2611 USD |
0.2879 USD |
0.2829 USD |
| 2020-02-05 |
0.2726 USD |
50,506,746.6424 XRP |
0.2675 USD |
0.2675 USD |
0.2827 USD |
0.2778 USD |
| 2020-02-04 |
0.2612 USD |
32,079,368.3548 XRP |
0.2550 USD |
0.2480 USD |
0.2709 USD |
0.2674 USD |
| 2020-02-03 |
0.2532 USD |
15,944,342.5729 XRP |
0.2514 USD |
0.2472 USD |
0.2604 USD |
0.2550 USD |
| 2020-02-02 |
0.2465 USD |
24,197,133.0997 XRP |
0.2418 USD |
0.2360 USD |
0.2625 USD |
0.2513 USD |
| 2020-02-01 |
0.2410 USD |
9,112,931.0494 XRP |
0.2401 USD |
0.2372 USD |
0.2436 USD |
0.2418 USD |
| 2020-01-31 |
0.2416 USD |
15,003,309.0470 XRP |
0.2434 USD |
0.2341 USD |
0.2448 USD |
0.2399 USD |
| 2020-01-30 |
0.2394 USD |
21,829,796.9452 XRP |
0.2353 USD |
0.2308 USD |
0.2465 USD |
0.2434 USD |
| 2020-01-29 |
0.2377 USD |
11,175,695.5922 XRP |
0.2396 USD |
0.2342 USD |
0.2424 USD |
0.2357 USD |
| 2020-01-28 |
0.2353 USD |
16,461,327.1700 XRP |
0.2312 USD |
0.2310 USD |
0.2418 USD |
0.2393 USD |
| 2020-01-27 |
0.2312 USD |
10,508,011.3814 XRP |
0.2315 USD |
0.2263 USD |
0.2340 USD |
0.2309 USD |
| 2020-01-26 |
0.2255 USD |
7,820,288.0671 XRP |
0.2194 USD |
0.2178 USD |
0.2326 USD |
0.2315 USD |
| 2020-01-25 |
0.2210 USD |
6,743,092.7142 XRP |
0.2224 USD |
0.2166 USD |
0.2228 USD |
0.2197 USD |
| 2020-01-24 |
0.2242 USD |
15,244,975.7546 XRP |
0.2259 USD |
0.2141 USD |
0.2263 USD |
0.2224 USD |
| 2020-01-23 |
0.2314 USD |
13,856,325.5817 XRP |
0.2370 USD |
0.2208 USD |
0.2373 USD |
0.2258 USD |
| 2020-01-22 |
0.2372 USD |
8,961,206.6567 XRP |
0.2373 USD |
0.2321 USD |
0.2399 USD |
0.2370 USD |
| 2020-01-21 |
0.2351 USD |
13,384,334.5983 XRP |
0.2334 USD |
0.2303 USD |
0.2417 USD |
0.2368 USD |
| 2020-01-20 |
0.2341 USD |
14,826,330.9819 XRP |
0.2354 USD |
0.2240 USD |
0.2362 USD |
0.2328 USD |
| 2020-01-19 |
0.2389 USD |
23,518,987.8036 XRP |
0.2425 USD |
0.2262 USD |
0.2517 USD |
0.2353 USD |
| 2020-01-18 |
0.2404 USD |
35,792,050.9964 XRP |
0.2380 USD |
0.2311 USD |
0.2546 USD |
0.2428 USD |
| 2020-01-17 |
0.2335 USD |
26,048,177.4310 XRP |
0.2289 USD |
0.2263 USD |
0.2438 USD |
0.2380 USD |
| 2020-01-16 |
0.2312 USD |
18,270,840.2013 XRP |
0.2335 USD |
0.2212 USD |
0.2349 USD |
0.2289 USD |
| 2020-01-15 |
0.2337 USD |
39,623,196.4830 XRP |
0.2338 USD |
0.2255 USD |
0.2429 USD |
0.2336 USD |
| 2020-01-14 |
0.2225 USD |
51,314,573.5322 XRP |
0.2112 USD |
0.2111 USD |
0.2445 USD |
0.2338 USD |
| 2020-01-13 |
0.2132 USD |
6,563,496.4798 XRP |
0.2152 USD |
0.2097 USD |
0.2155 USD |
0.2112 USD |
| 2020-01-12 |
0.2133 USD |
10,296,374.1892 XRP |
0.2114 USD |
0.2095 USD |
0.2164 USD |
0.2152 USD |
| 2020-01-11 |
0.2120 USD |
23,170,973.8641 XRP |
0.2126 USD |
0.2081 USD |
0.2198 USD |
0.2114 USD |
| 2020-01-10 |
0.2080 USD |
18,508,724.3687 XRP |
0.2038 USD |
0.2005 USD |
0.2127 USD |
0.2123 USD |
| 2020-01-09 |
0.2055 USD |
10,882,242.8461 XRP |
0.2072 USD |
0.2011 USD |
0.2087 USD |
0.2038 USD |
| 2020-01-08 |
0.2103 USD |
18,169,374.3029 XRP |
0.2134 USD |
0.2035 USD |
0.2189 USD |
0.2073 USD |
| 2020-01-07 |
0.2182 USD |
29,081,317.3970 XRP |
0.2230 USD |
0.2079 USD |
0.2256 USD |
0.2134 USD |
| 2020-01-06 |
0.2088 USD |
34,654,903.4047 XRP |
0.1946 USD |
0.1946 USD |
0.2244 USD |
0.2230 USD |
| 2020-01-05 |
0.1943 USD |
11,000,077.1243 XRP |
0.1939 USD |
0.1935 USD |
0.1977 USD |
0.1947 USD |
| 2020-01-04 |
0.1938 USD |
3,970,285.1058 XRP |
0.1940 USD |
0.1917 USD |
0.1946 USD |
0.1935 USD |
| 2020-01-03 |
0.1912 USD |
13,383,798.7091 XRP |
0.1882 USD |
0.1852 USD |
0.1948 USD |
0.1941 USD |
| 2020-01-02 |
0.1907 USD |
13,457,757.1885 XRP |
0.1931 USD |
0.1860 USD |
0.1934 USD |
0.1882 USD |
| 2020-01-01 |
0.1932 USD |
7,264,490.2242 XRP |
0.1931 USD |
0.1924 USD |
0.1966 USD |
0.1933 USD |
| 2019-12-31 |
0.1934 USD |
7,192,268.1606 XRP |
0.1935 USD |
0.1901 USD |
0.1948 USD |
0.1933 USD |
| 2019-12-30 |
0.1953 USD |
5,816,385.0230 XRP |
0.1970 USD |
0.1925 USD |
0.1984 USD |
0.1935 USD |
| 2019-12-29 |
0.1955 USD |
8,922,319.6610 XRP |
0.1936 USD |
0.1914 USD |
0.1991 USD |
0.1974 USD |
| 2019-12-28 |
0.1923 USD |
8,223,311.8671 XRP |
0.1908 USD |
0.1908 USD |
0.1956 USD |
0.1937 USD |
| 2019-12-27 |
0.1905 USD |
6,276,748.2335 XRP |
0.1902 USD |
0.1850 USD |
0.1909 USD |
0.1908 USD |
| 2019-12-26 |
0.1897 USD |
11,205,024.3418 XRP |
0.1891 USD |
0.1880 USD |
0.1948 USD |
0.1903 USD |