Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-09 |
0.2610 USD |
9,559,529.9290 XRP |
0.2628 USD |
0.2574 USD |
0.2656 USD |
0.2592 USD |
| 2019-09-08 |
0.2618 USD |
9,678,086.8275 XRP |
0.2606 USD |
0.2566 USD |
0.2670 USD |
0.2630 USD |
| 2019-09-07 |
0.2561 USD |
9,383,510.4879 XRP |
0.2514 USD |
0.2505 USD |
0.2640 USD |
0.2609 USD |
| 2019-09-06 |
0.2542 USD |
10,817,948.7389 XRP |
0.2566 USD |
0.2475 USD |
0.2596 USD |
0.2518 USD |
| 2019-09-05 |
0.2578 USD |
11,420,510.8300 XRP |
0.2590 USD |
0.2540 USD |
0.2601 USD |
0.2566 USD |
| 2019-09-04 |
0.2613 USD |
12,743,465.5377 XRP |
0.2634 USD |
0.2570 USD |
0.2635 USD |
0.2591 USD |
| 2019-09-03 |
0.2626 USD |
10,327,813.6109 XRP |
0.2617 USD |
0.2586 USD |
0.2673 USD |
0.2635 USD |
| 2019-09-02 |
0.2593 USD |
13,569,842.7140 XRP |
0.2571 USD |
0.2537 USD |
0.2649 USD |
0.2616 USD |
| 2019-09-01 |
0.2578 USD |
8,164,411.4932 XRP |
0.2586 USD |
0.2512 USD |
0.2597 USD |
0.2570 USD |
| 2019-08-31 |
0.2573 USD |
6,178,355.6720 XRP |
0.2560 USD |
0.2536 USD |
0.2610 USD |
0.2586 USD |
| 2019-08-30 |
0.2567 USD |
8,176,799.2455 XRP |
0.2575 USD |
0.2533 USD |
0.2578 USD |
0.2560 USD |
| 2019-08-29 |
0.2569 USD |
15,471,704.7737 XRP |
0.2565 USD |
0.2481 USD |
0.2631 USD |
0.2573 USD |
| 2019-08-28 |
0.2630 USD |
18,763,433.6215 XRP |
0.2694 USD |
0.2450 USD |
0.2698 USD |
0.2566 USD |
| 2019-08-27 |
0.2700 USD |
9,787,831.3586 XRP |
0.2704 USD |
0.2634 USD |
0.2707 USD |
0.2697 USD |
| 2019-08-26 |
0.2698 USD |
12,551,707.8873 XRP |
0.2693 USD |
0.2675 USD |
0.2807 USD |
0.2704 USD |
| 2019-08-25 |
0.2709 USD |
12,199,955.2002 XRP |
0.2721 USD |
0.2659 USD |
0.2768 USD |
0.2697 USD |
| 2019-08-24 |
0.2748 USD |
10,024,083.6618 XRP |
0.2775 USD |
0.2638 USD |
0.2782 USD |
0.2721 USD |
| 2019-08-23 |
0.2741 USD |
10,155,950.5861 XRP |
0.2708 USD |
0.2678 USD |
0.2787 USD |
0.2774 USD |
| 2019-08-22 |
0.2687 USD |
11,227,711.3134 XRP |
0.2664 USD |
0.2606 USD |
0.2745 USD |
0.2711 USD |
| 2019-08-21 |
0.2707 USD |
13,809,691.9615 XRP |
0.2750 USD |
0.2584 USD |
0.2750 USD |
0.2664 USD |
| 2019-08-20 |
0.2787 USD |
11,736,588.9469 XRP |
0.2827 USD |
0.2702 USD |
0.2830 USD |
0.2747 USD |
| 2019-08-19 |
0.2833 USD |
25,676,851.4256 XRP |
0.2841 USD |
0.2760 USD |
0.2916 USD |
0.2824 USD |
| 2019-08-18 |
0.2750 USD |
34,788,133.9888 XRP |
0.2658 USD |
0.2641 USD |
0.2935 USD |
0.2841 USD |
| 2019-08-17 |
0.2635 USD |
19,699,706.0236 XRP |
0.2612 USD |
0.2588 USD |
0.2704 USD |
0.2657 USD |
| 2019-08-16 |
0.2629 USD |
16,511,290.6684 XRP |
0.2646 USD |
0.2551 USD |
0.2657 USD |
0.2612 USD |
| 2019-08-15 |
0.2642 USD |
33,389,015.9369 XRP |
0.2637 USD |
0.2492 USD |
0.2692 USD |
0.2647 USD |
| 2019-08-14 |
0.2811 USD |
82,132,223.8342 XRP |
0.2984 USD |
0.2365 USD |
0.2990 USD |
0.2639 USD |
| 2019-08-13 |
0.2994 USD |
9,117,807.6722 XRP |
0.3009 USD |
0.2930 USD |
0.3013 USD |
0.2980 USD |
| 2019-08-12 |
0.3021 USD |
4,200,437.6935 XRP |
0.3035 USD |
0.2980 USD |
0.3056 USD |
0.3008 USD |
| 2019-08-11 |
0.3014 USD |
7,524,411.0352 XRP |
0.2994 USD |
0.2955 USD |
0.3067 USD |
0.3034 USD |
| 2019-08-10 |
0.2983 USD |
13,854,097.0917 XRP |
0.2972 USD |
0.2911 USD |
0.3063 USD |
0.2994 USD |
| 2019-08-09 |
0.3032 USD |
14,674,574.5736 XRP |
0.3092 USD |
0.2902 USD |
0.3102 USD |
0.2972 USD |
| 2019-08-08 |
0.3105 USD |
8,779,054.5596 XRP |
0.3118 USD |
0.3051 USD |
0.3123 USD |
0.3092 USD |
| 2019-08-07 |
0.3115 USD |
10,679,432.9297 XRP |
0.3113 USD |
0.3058 USD |
0.3161 USD |
0.3118 USD |
| 2019-08-06 |
0.3171 USD |
15,740,629.2959 XRP |
0.3226 USD |
0.3075 USD |
0.3249 USD |
0.3116 USD |
| 2019-08-05 |
0.3208 USD |
17,710,738.7201 XRP |
0.3192 USD |
0.3192 USD |
0.3320 USD |
0.3224 USD |
| 2019-08-04 |
0.3176 USD |
12,238,392.5219 XRP |
0.3160 USD |
0.3124 USD |
0.3234 USD |
0.3192 USD |
| 2019-08-03 |
0.3136 USD |
7,440,465.3684 XRP |
0.3113 USD |
0.3107 USD |
0.3177 USD |
0.3160 USD |
| 2019-08-02 |
0.3137 USD |
6,771,920.2960 XRP |
0.3163 USD |
0.3087 USD |
0.3182 USD |
0.3110 USD |
| 2019-08-01 |
0.3181 USD |
6,061,546.9593 XRP |
0.3200 USD |
0.3125 USD |
0.3200 USD |
0.3163 USD |
| 2019-07-31 |
0.3193 USD |
9,444,887.9566 XRP |
0.3187 USD |
0.3154 USD |
0.3238 USD |
0.3200 USD |
| 2019-07-30 |
0.3143 USD |
8,582,088.8068 XRP |
0.3099 USD |
0.3061 USD |
0.3218 USD |
0.3186 USD |
| 2019-07-29 |
0.3107 USD |
6,235,276.2901 XRP |
0.3115 USD |
0.3054 USD |
0.3143 USD |
0.3099 USD |
| 2019-07-28 |
0.3103 USD |
11,332,016.3076 XRP |
0.3093 USD |
0.2988 USD |
0.3150 USD |
0.3114 USD |
| 2019-07-27 |
0.3164 USD |
18,449,727.6872 XRP |
0.3234 USD |
0.3040 USD |
0.3284 USD |
0.3095 USD |
| 2019-07-26 |
0.3185 USD |
10,100,749.9605 XRP |
0.3136 USD |
0.3075 USD |
0.3253 USD |
0.3234 USD |
| 2019-07-25 |
0.3145 USD |
11,692,550.4856 XRP |
0.3155 USD |
0.3117 USD |
0.3240 USD |
0.3136 USD |
| 2019-07-24 |
0.3120 USD |
13,258,901.8261 XRP |
0.3083 USD |
0.3026 USD |
0.3186 USD |
0.3158 USD |
| 2019-07-23 |
0.3141 USD |
15,790,242.6123 XRP |
0.3202 USD |
0.3057 USD |
0.3203 USD |
0.3080 USD |
| 2019-07-22 |
0.3256 USD |
15,177,418.3989 XRP |
0.3304 USD |
0.3145 USD |
0.3321 USD |
0.3208 USD |