Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-08-12 |
0.6296 USD |
1,208,816.9952 XRP |
0.6320 USD |
0.6230 USD |
0.6332 USD |
0.6276 USD |
| 2023-08-11 |
0.6329 USD |
1,036,964.7162 XRP |
0.6328 USD |
0.6259 USD |
0.6406 USD |
0.6327 USD |
| 2023-08-10 |
0.6318 USD |
2,607,514.4763 XRP |
0.6437 USD |
0.6245 USD |
0.6446 USD |
0.6352 USD |
| 2023-08-09 |
0.6510 USD |
4,392,690.3649 XRP |
0.6418 USD |
0.6331 USD |
0.6666 USD |
0.6412 USD |
| 2023-08-08 |
0.6281 USD |
3,472,462.0337 XRP |
0.6237 USD |
0.6143 USD |
0.6438 USD |
0.6402 USD |
| 2023-08-07 |
0.6148 USD |
2,767,943.2601 XRP |
0.6243 USD |
0.5962 USD |
0.6298 USD |
0.6165 USD |
| 2023-08-06 |
0.6314 USD |
1,320,732.8977 XRP |
0.6290 USD |
0.6240 USD |
0.6390 USD |
0.6272 USD |
| 2023-08-05 |
0.6208 USD |
4,711,736.5039 XRP |
0.6357 USD |
0.6109 USD |
0.6357 USD |
0.6275 USD |
| 2023-08-04 |
0.6503 USD |
3,440,008.3183 XRP |
0.6631 USD |
0.6247 USD |
0.6681 USD |
0.6355 USD |
| 2023-08-03 |
0.6698 USD |
3,034,906.0359 XRP |
0.6853 USD |
0.6550 USD |
0.6876 USD |
0.6639 USD |
| 2023-08-02 |
0.6925 USD |
2,121,552.2416 XRP |
0.7076 USD |
0.6763 USD |
0.7086 USD |
0.6884 USD |
| 2023-08-01 |
0.6914 USD |
2,266,495.4929 XRP |
0.6986 USD |
0.6732 USD |
0.7039 USD |
0.6985 USD |
| 2023-07-31 |
0.7027 USD |
1,332,645.2324 XRP |
0.7053 USD |
0.6939 USD |
0.7123 USD |
0.7028 USD |
| 2023-07-30 |
0.7095 USD |
2,703,797.4079 XRP |
0.7130 USD |
0.6845 USD |
0.7374 USD |
0.7035 USD |
| 2023-07-29 |
0.7112 USD |
948,267.9033 XRP |
0.7131 USD |
0.7050 USD |
0.7166 USD |
0.7137 USD |
| 2023-07-28 |
0.7119 USD |
1,196,834.7077 XRP |
0.7149 USD |
0.7030 USD |
0.7199 USD |
0.7147 USD |
| 2023-07-27 |
0.7164 USD |
3,218,099.7736 XRP |
0.7172 USD |
0.7079 USD |
0.7341 USD |
0.7142 USD |
| 2023-07-26 |
0.7116 USD |
3,708,970.7604 XRP |
0.7098 USD |
0.6932 USD |
0.7330 USD |
0.7195 USD |
| 2023-07-25 |
0.6947 USD |
2,393,454.9888 XRP |
0.7025 USD |
0.6751 USD |
0.7089 USD |
0.7025 USD |
| 2023-07-24 |
0.7076 USD |
5,161,292.1187 XRP |
0.7388 USD |
0.6800 USD |
0.7434 USD |
0.7042 USD |
| 2023-07-23 |
0.7379 USD |
4,249,724.0350 XRP |
0.7341 USD |
0.7160 USD |
0.7529 USD |
0.7343 USD |
| 2023-07-22 |
0.7656 USD |
3,489,232.8572 XRP |
0.7715 USD |
0.7420 USD |
0.7809 USD |
0.7499 USD |
| 2023-07-21 |
0.7807 USD |
4,567,771.3493 XRP |
0.7949 USD |
0.7610 USD |
0.7996 USD |
0.7738 USD |
| 2023-07-20 |
0.8183 USD |
12,594,645.6502 XRP |
0.8209 USD |
0.7771 USD |
0.8502 USD |
0.7928 USD |
| 2023-07-19 |
0.8042 USD |
12,979,665.7002 XRP |
0.7781 USD |
0.7685 USD |
0.8544 USD |
0.8274 USD |
| 2023-07-18 |
0.7532 USD |
6,721,468.7612 XRP |
0.7383 USD |
0.7313 USD |
0.7760 USD |
0.7740 USD |
| 2023-07-17 |
0.7387 USD |
8,765,131.5837 XRP |
0.7479 USD |
0.7135 USD |
0.7665 USD |
0.7450 USD |
| 2023-07-16 |
0.7504 USD |
12,319,153.0111 XRP |
0.7150 USD |
0.7024 USD |
0.7910 USD |
0.7434 USD |
| 2023-07-15 |
0.7143 USD |
15,134,792.2361 XRP |
0.7189 USD |
0.6932 USD |
0.7368 USD |
0.7132 USD |
| 2023-07-14 |
0.7510 USD |
24,966,898.2968 XRP |
0.8161 USD |
0.6697 USD |
0.8263 USD |
0.7223 USD |
| 2023-07-13 |
0.6924 USD |
40,007,506.4769 XRP |
0.4719 USD |
0.4701 USD |
0.9445 USD |
0.7941 USD |
| 2023-07-12 |
0.4714 USD |
2,554,779.7309 XRP |
0.4757 USD |
0.4649 USD |
0.4775 USD |
0.4701 USD |
| 2023-07-11 |
0.4749 USD |
983,770.4921 XRP |
0.4784 USD |
0.4714 USD |
0.4787 USD |
0.4765 USD |
| 2023-07-10 |
0.4692 USD |
4,253,502.9851 XRP |
0.4687 USD |
0.4626 USD |
0.4795 USD |
0.4794 USD |
| 2023-07-09 |
0.4697 USD |
1,052,502.3784 XRP |
0.4704 USD |
0.4668 USD |
0.4723 USD |
0.4684 USD |
| 2023-07-08 |
0.4695 USD |
1,334,959.6388 XRP |
0.4690 USD |
0.4654 USD |
0.4751 USD |
0.4695 USD |
| 2023-07-07 |
0.4656 USD |
1,019,001.7380 XRP |
0.4628 USD |
0.4578 USD |
0.4711 USD |
0.4680 USD |
| 2023-07-06 |
0.4737 USD |
2,156,324.2748 XRP |
0.4779 USD |
0.4616 USD |
0.4843 USD |
0.4676 USD |
| 2023-07-05 |
0.4791 USD |
2,426,318.9135 XRP |
0.4875 USD |
0.4692 USD |
0.4921 USD |
0.4788 USD |
| 2023-07-04 |
0.4881 USD |
1,372,139.2247 XRP |
0.4897 USD |
0.4820 USD |
0.4939 USD |
0.4887 USD |
| 2023-07-03 |
0.4853 USD |
2,393,628.0259 XRP |
0.4852 USD |
0.4790 USD |
0.4918 USD |
0.4889 USD |