Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-10-01 |
0.5191 USD |
753,719.3383 XRP |
0.5150 USD |
0.5138 USD |
0.5233 USD |
0.5169 USD |
| 2023-09-30 |
0.5166 USD |
1,383,870.3122 XRP |
0.5221 USD |
0.5140 USD |
0.5221 USD |
0.5169 USD |
| 2023-09-29 |
0.5289 USD |
7,452,052.5595 XRP |
0.5104 USD |
0.5067 USD |
0.5500 USD |
0.5192 USD |
| 2023-09-28 |
0.5014 USD |
1,632,129.9260 XRP |
0.4998 USD |
0.4956 USD |
0.5104 USD |
0.5089 USD |
| 2023-09-27 |
0.4999 USD |
1,893,588.3934 XRP |
0.5022 USD |
0.4974 USD |
0.5080 USD |
0.4998 USD |
| 2023-09-26 |
0.5028 USD |
1,513,844.9881 XRP |
0.5060 USD |
0.4983 USD |
0.5081 USD |
0.5034 USD |
| 2023-09-25 |
0.5007 USD |
2,667,668.2290 XRP |
0.5029 USD |
0.4919 USD |
0.5075 USD |
0.5058 USD |
| 2023-09-24 |
0.5068 USD |
476,940.6859 XRP |
0.5081 USD |
0.5045 USD |
0.5123 USD |
0.5074 USD |
| 2023-09-23 |
0.5107 USD |
586,858.2991 XRP |
0.5132 USD |
0.5060 USD |
0.5141 USD |
0.5079 USD |
| 2023-09-22 |
0.5113 USD |
842,063.2250 XRP |
0.5075 USD |
0.5047 USD |
0.5168 USD |
0.5160 USD |
| 2023-09-21 |
0.5091 USD |
1,613,161.2821 XRP |
0.5214 USD |
0.5010 USD |
0.5214 USD |
0.5103 USD |
| 2023-09-20 |
0.5170 USD |
2,169,476.0249 XRP |
0.5147 USD |
0.5073 USD |
0.5258 USD |
0.5199 USD |
| 2023-09-19 |
0.5104 USD |
2,138,368.7475 XRP |
0.5032 USD |
0.5011 USD |
0.5171 USD |
0.5137 USD |
| 2023-09-18 |
0.5002 USD |
2,269,773.1514 XRP |
0.4929 USD |
0.4875 USD |
0.5086 USD |
0.5038 USD |
| 2023-09-17 |
0.4967 USD |
839,530.4097 XRP |
0.5000 USD |
0.4926 USD |
0.5008 USD |
0.4973 USD |
| 2023-09-16 |
0.5010 USD |
831,146.1802 XRP |
0.5008 USD |
0.4973 USD |
0.5038 USD |
0.5005 USD |
| 2023-09-15 |
0.4973 USD |
2,215,274.6436 XRP |
0.4896 USD |
0.4879 USD |
0.5087 USD |
0.5034 USD |
| 2023-09-14 |
0.4869 USD |
1,730,014.4073 XRP |
0.4835 USD |
0.4802 USD |
0.4944 USD |
0.4926 USD |
| 2023-09-13 |
0.4820 USD |
2,876,510.2988 XRP |
0.4807 USD |
0.4732 USD |
0.4916 USD |
0.4841 USD |
| 2023-09-12 |
0.4790 USD |
2,770,902.1014 XRP |
0.4747 USD |
0.4705 USD |
0.4879 USD |
0.4815 USD |
| 2023-09-11 |
0.4768 USD |
3,832,070.4701 XRP |
0.4974 USD |
0.4593 USD |
0.4981 USD |
0.4701 USD |
| 2023-09-10 |
0.4985 USD |
1,287,586.6407 XRP |
0.5042 USD |
0.4927 USD |
0.5042 USD |
0.4976 USD |
| 2023-09-09 |
0.5034 USD |
431,980.3243 XRP |
0.5047 USD |
0.5015 USD |
0.5048 USD |
0.5039 USD |
| 2023-09-08 |
0.5027 USD |
1,090,910.1727 XRP |
0.5053 USD |
0.4940 USD |
0.5078 USD |
0.5050 USD |
| 2023-09-07 |
0.5059 USD |
901,854.1404 XRP |
0.5036 USD |
0.4969 USD |
0.5071 USD |
0.5058 USD |
| 2023-09-06 |
0.4994 USD |
1,507,582.9405 XRP |
0.5052 USD |
0.4916 USD |
0.5060 USD |
0.5029 USD |
| 2023-09-05 |
0.5036 USD |
847,221.5425 XRP |
0.5084 USD |
0.4992 USD |
0.5084 USD |
0.5042 USD |
| 2023-09-04 |
0.5051 USD |
1,439,741.4373 XRP |
0.5050 USD |
0.4965 USD |
0.5130 USD |
0.5067 USD |
| 2023-09-03 |
0.5040 USD |
3,598,140.2181 XRP |
0.4986 USD |
0.4972 USD |
0.5111 USD |
0.5048 USD |
| 2023-09-02 |
0.4984 USD |
1,034,073.5599 XRP |
0.4981 USD |
0.4944 USD |
0.5029 USD |
0.4968 USD |
| 2023-09-01 |
0.5010 USD |
2,590,715.7726 XRP |
0.5113 USD |
0.4864 USD |
0.5122 USD |
0.4962 USD |
| 2023-08-31 |
0.5148 USD |
2,327,869.5216 XRP |
0.5285 USD |
0.4968 USD |
0.5291 USD |
0.5124 USD |
| 2023-08-30 |
0.5290 USD |
1,874,756.3572 XRP |
0.5407 USD |
0.5221 USD |
0.5409 USD |
0.5298 USD |
| 2023-08-29 |
0.5328 USD |
3,252,676.1114 XRP |
0.5237 USD |
0.5134 USD |
0.5502 USD |
0.5427 USD |
| 2023-08-28 |
0.5186 USD |
1,626,847.5936 XRP |
0.5241 USD |
0.5107 USD |
0.5251 USD |
0.5248 USD |
| 2023-08-27 |
0.5275 USD |
1,025,485.7938 XRP |
0.5237 USD |
0.5223 USD |
0.5307 USD |
0.5255 USD |
| 2023-08-26 |
0.5234 USD |
650,908.5876 XRP |
0.5264 USD |
0.5185 USD |
0.5288 USD |
0.5252 USD |
| 2023-08-25 |
0.5267 USD |
2,348,512.0505 XRP |
0.5188 USD |
0.5083 USD |
0.5325 USD |
0.5268 USD |
| 2023-08-24 |
0.5218 USD |
1,557,471.2016 XRP |
0.5304 USD |
0.5117 USD |
0.5323 USD |
0.5183 USD |
| 2023-08-23 |
0.5242 USD |
2,435,356.9415 XRP |
0.5207 USD |
0.5161 USD |
0.5369 USD |
0.5274 USD |
| 2023-08-22 |
0.5153 USD |
2,533,840.5466 XRP |
0.5250 USD |
0.5040 USD |
0.5258 USD |
0.5138 USD |
| 2023-08-21 |
0.5213 USD |
3,984,376.2277 XRP |
0.5388 USD |
0.5034 USD |
0.5402 USD |
0.5217 USD |
| 2023-08-20 |
0.5352 USD |
4,913,183.6203 XRP |
0.5200 USD |
0.5162 USD |
0.5578 USD |
0.5445 USD |
| 2023-08-19 |
0.5120 USD |
3,361,990.6928 XRP |
0.5064 USD |
0.5009 USD |
0.5248 USD |
0.5208 USD |
| 2023-08-18 |
0.5027 USD |
10,409,944.6927 XRP |
0.5069 USD |
0.4832 USD |
0.5221 USD |
0.5051 USD |
| 2023-08-17 |
0.5799 USD |
5,444,555.3585 XRP |
0.5879 USD |
0.5570 USD |
0.5947 USD |
0.5576 USD |
| 2023-08-16 |
0.5999 USD |
7,299,849.1725 XRP |
0.6099 USD |
0.5784 USD |
0.6167 USD |
0.5850 USD |
| 2023-08-15 |
0.6098 USD |
2,907,914.8594 XRP |
0.6345 USD |
0.5801 USD |
0.6348 USD |
0.6040 USD |
| 2023-08-14 |
0.6295 USD |
871,501.3127 XRP |
0.6259 USD |
0.6245 USD |
0.6340 USD |
0.6299 USD |
| 2023-08-13 |
0.6309 USD |
1,217,244.5943 XRP |
0.6277 USD |
0.6263 USD |
0.6372 USD |
0.6368 USD |