Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-04-21 |
0.1826 USD |
8,223,460.3053 XRP |
0.1818 USD |
0.1813 USD |
0.1867 USD |
0.1834 USD |
| 2020-04-20 |
0.1855 USD |
16,335,595.3278 XRP |
0.1892 USD |
0.1785 USD |
0.1950 USD |
0.1817 USD |
| 2020-04-19 |
0.1926 USD |
9,461,409.8992 XRP |
0.1960 USD |
0.1878 USD |
0.1966 USD |
0.1892 USD |
| 2020-04-18 |
0.1926 USD |
12,522,691.7944 XRP |
0.1894 USD |
0.1888 USD |
0.1977 USD |
0.1959 USD |
| 2020-04-17 |
0.1902 USD |
8,614,973.2264 XRP |
0.1910 USD |
0.1866 USD |
0.1922 USD |
0.1894 USD |
| 2020-04-16 |
0.1860 USD |
22,996,096.3243 XRP |
0.1809 USD |
0.1743 USD |
0.1937 USD |
0.1910 USD |
| 2020-04-15 |
0.1835 USD |
9,546,861.4704 XRP |
0.1860 USD |
0.1802 USD |
0.1898 USD |
0.1809 USD |
| 2020-04-14 |
0.1871 USD |
8,031,725.0320 XRP |
0.1879 USD |
0.1835 USD |
0.1895 USD |
0.1862 USD |
| 2020-04-13 |
0.1889 USD |
16,528,855.2016 XRP |
0.1898 USD |
0.1801 USD |
0.1899 USD |
0.1881 USD |
| 2020-04-12 |
0.1893 USD |
12,447,485.3576 XRP |
0.1886 USD |
0.1863 USD |
0.1963 USD |
0.1899 USD |
| 2020-04-11 |
0.1884 USD |
9,809,889.1344 XRP |
0.1881 USD |
0.1853 USD |
0.1925 USD |
0.1886 USD |
| 2020-04-10 |
0.1932 USD |
17,692,113.9534 XRP |
0.1985 USD |
0.1819 USD |
0.1990 USD |
0.1880 USD |
| 2020-04-09 |
0.2003 USD |
8,454,533.2732 XRP |
0.2022 USD |
0.1937 USD |
0.2023 USD |
0.1985 USD |
| 2020-04-08 |
0.1976 USD |
13,002,337.9807 XRP |
0.1930 USD |
0.1918 USD |
0.2033 USD |
0.2022 USD |
| 2020-04-07 |
0.1955 USD |
21,442,799.1504 XRP |
0.1981 USD |
0.1901 USD |
0.2052 USD |
0.1930 USD |
| 2020-04-06 |
0.1891 USD |
22,117,055.9590 XRP |
0.1796 USD |
0.1795 USD |
0.1990 USD |
0.1986 USD |
| 2020-04-05 |
0.1807 USD |
6,264,428.4588 XRP |
0.1818 USD |
0.1769 USD |
0.1827 USD |
0.1796 USD |
| 2020-04-04 |
0.1808 USD |
10,201,382.3075 XRP |
0.1797 USD |
0.1780 USD |
0.1839 USD |
0.1818 USD |
| 2020-04-03 |
0.1792 USD |
11,127,693.1059 XRP |
0.1786 USD |
0.1765 USD |
0.1830 USD |
0.1797 USD |
| 2020-04-02 |
0.1774 USD |
20,968,562.2715 XRP |
0.1760 USD |
0.1751 USD |
0.1876 USD |
0.1787 USD |
| 2020-04-01 |
0.1751 USD |
11,022,839.0815 XRP |
0.1741 USD |
0.1682 USD |
0.1772 USD |
0.1760 USD |
| 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 |