Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-25 |
0.6050 USD |
943,961.2453 XRP |
0.6136 USD |
0.5967 USD |
0.6147 USD |
0.6015 USD |
| 2024-08-24 |
0.6184 USD |
1,110,245.3372 XRP |
0.6117 USD |
0.6055 USD |
0.6320 USD |
0.6214 USD |
| 2024-08-23 |
0.6034 USD |
2,150,870.1560 XRP |
0.5985 USD |
0.5914 USD |
0.6166 USD |
0.6120 USD |
| 2024-08-22 |
0.5995 USD |
1,347,650.5315 XRP |
0.6012 USD |
0.5938 USD |
0.6050 USD |
0.5997 USD |
| 2024-08-21 |
0.5956 USD |
2,019,262.9188 XRP |
0.5954 USD |
0.5864 USD |
0.6027 USD |
0.5968 USD |
| 2024-08-20 |
0.6019 USD |
2,093,236.7780 XRP |
0.5996 USD |
0.5888 USD |
0.6156 USD |
0.6001 USD |
| 2024-08-19 |
0.5806 USD |
2,806,279.9695 XRP |
0.5640 USD |
0.5621 USD |
0.6057 USD |
0.6007 USD |
| 2024-08-18 |
0.5674 USD |
858,683.5508 XRP |
0.5677 USD |
0.5653 USD |
0.5855 USD |
0.5668 USD |
| 2024-08-17 |
0.5676 USD |
281,599.7813 XRP |
0.5652 USD |
0.5623 USD |
0.5721 USD |
0.5691 USD |
| 2024-08-16 |
0.5633 USD |
2,033,688.3707 XRP |
0.5614 USD |
0.5544 USD |
0.5714 USD |
0.5674 USD |
| 2024-08-15 |
0.5634 USD |
2,006,549.1958 XRP |
0.5696 USD |
0.5545 USD |
0.5747 USD |
0.5620 USD |
| 2024-08-14 |
0.5747 USD |
2,021,769.9391 XRP |
0.5776 USD |
0.5652 USD |
0.5833 USD |
0.5710 USD |
| 2024-08-13 |
0.5722 USD |
1,336,785.5996 XRP |
0.5694 USD |
0.5640 USD |
0.5799 USD |
0.5734 USD |
| 2024-08-12 |
0.5702 USD |
2,661,314.6212 XRP |
0.5533 USD |
0.5512 USD |
0.5800 USD |
0.5691 USD |
| 2024-08-11 |
0.5825 USD |
1,692,160.3540 XRP |
0.5851 USD |
0.5642 USD |
0.5941 USD |
0.5671 USD |
| 2024-08-10 |
0.5929 USD |
1,624,288.1522 XRP |
0.5815 USD |
0.5789 USD |
0.6027 USD |
0.5947 USD |
| 2024-08-09 |
0.5905 USD |
3,771,412.0579 XRP |
0.6183 USD |
0.5688 USD |
0.6251 USD |
0.5819 USD |
| 2024-08-08 |
0.6276 USD |
6,562,809.5624 XRP |
0.6012 USD |
0.5796 USD |
0.6294 USD |
0.6279 USD |
| 2024-08-07 |
0.5130 USD |
3,246,945.0049 XRP |
0.5072 USD |
0.4933 USD |
0.5392 USD |
0.5360 USD |
| 2024-08-06 |
0.5106 USD |
2,972,886.3798 XRP |
0.4900 USD |
0.4895 USD |
0.5198 USD |
0.5102 USD |
| 2024-08-05 |
0.4711 USD |
8,785,885.3216 XRP |
0.5234 USD |
0.4333 USD |
0.5261 USD |
0.4914 USD |
| 2024-08-04 |
0.5418 USD |
1,234,653.7266 XRP |
0.5571 USD |
0.5231 USD |
0.5597 USD |
0.5257 USD |
| 2024-08-03 |
0.5652 USD |
1,143,479.8809 XRP |
0.5613 USD |
0.5439 USD |
0.5781 USD |
0.5724 USD |
| 2024-08-02 |
0.5685 USD |
4,152,299.0300 XRP |
0.5972 USD |
0.5465 USD |
0.5975 USD |
0.5687 USD |
| 2024-08-01 |
0.5973 USD |
4,336,741.3314 XRP |
0.6239 USD |
0.5688 USD |
0.6310 USD |
0.5993 USD |
| 2024-07-31 |
0.6468 USD |
5,919,652.7541 XRP |
0.6289 USD |
0.6272 USD |
0.6596 USD |
0.6427 USD |
| 2024-07-30 |
0.6184 USD |
3,458,031.9006 XRP |
0.6033 USD |
0.5967 USD |
0.6386 USD |
0.6257 USD |
| 2024-07-29 |
0.6062 USD |
1,267,199.9809 XRP |
0.6029 USD |
0.5934 USD |
0.6137 USD |
0.6046 USD |
| 2024-07-28 |
0.6055 USD |
842,620.3945 XRP |
0.5968 USD |
0.5928 USD |
0.6151 USD |
0.6016 USD |
| 2024-07-27 |
0.5993 USD |
984,344.5297 XRP |
0.6046 USD |
0.5852 USD |
0.6104 USD |
0.6026 USD |
| 2024-07-26 |
0.5995 USD |
1,985,557.5149 XRP |
0.5999 USD |
0.5877 USD |
0.6096 USD |
0.5990 USD |
| 2024-07-25 |
0.5975 USD |
3,932,273.6047 XRP |
0.6194 USD |
0.5858 USD |
0.6269 USD |
0.5982 USD |
| 2024-07-24 |
0.6193 USD |
2,940,324.6577 XRP |
0.5987 USD |
0.5930 USD |
0.6340 USD |
0.6166 USD |
| 2024-07-23 |
0.5996 USD |
2,861,877.0119 XRP |
0.6094 USD |
0.5810 USD |
0.6181 USD |
0.5975 USD |
| 2024-07-22 |
0.6062 USD |
2,846,564.8865 XRP |
0.5992 USD |
0.5865 USD |
0.6216 USD |
0.6216 USD |
| 2024-07-21 |
0.5904 USD |
2,436,089.5231 XRP |
0.5946 USD |
0.5729 USD |
0.6090 USD |
0.6003 USD |
| 2024-07-20 |
0.5905 USD |
1,441,504.8678 XRP |
0.5742 USD |
0.5718 USD |
0.6054 USD |
0.5935 USD |
| 2024-07-19 |
0.5629 USD |
3,460,613.5624 XRP |
0.5701 USD |
0.5414 USD |
0.5874 USD |
0.5724 USD |
| 2024-07-18 |
0.5867 USD |
3,932,128.6239 XRP |
0.6270 USD |
0.5589 USD |
0.6372 USD |
0.5690 USD |
| 2024-07-17 |
0.6105 USD |
5,438,185.9279 XRP |
0.5800 USD |
0.5799 USD |
0.6347 USD |
0.6298 USD |
| 2024-07-16 |
0.5696 USD |
4,161,365.7976 XRP |
0.5385 USD |
0.5340 USD |
0.5954 USD |
0.5753 USD |
| 2024-07-15 |
0.5308 USD |
2,017,900.6569 XRP |
0.5212 USD |
0.5212 USD |
0.5410 USD |
0.5349 USD |
| 2024-07-14 |
0.5285 USD |
2,207,502.9858 XRP |
0.5269 USD |
0.5150 USD |
0.5416 USD |
0.5287 USD |
| 2024-07-13 |
0.5192 USD |
5,016,132.7394 XRP |
0.4757 USD |
0.4752 USD |
0.5670 USD |
0.5379 USD |
| 2024-07-12 |
0.4666 USD |
3,183,253.7688 XRP |
0.4500 USD |
0.4455 USD |
0.4788 USD |
0.4770 USD |
| 2024-07-11 |
0.4468 USD |
2,081,386.0187 XRP |
0.4399 USD |
0.4380 USD |
0.4550 USD |
0.4475 USD |
| 2024-07-10 |
0.4382 USD |
1,217,459.8482 XRP |
0.4369 USD |
0.4322 USD |
0.4431 USD |
0.4338 USD |
| 2024-07-09 |
0.4373 USD |
1,797,452.5014 XRP |
0.4326 USD |
0.4282 USD |
0.4390 USD |
0.4374 USD |
| 2024-07-08 |
0.4272 USD |
2,033,408.2896 XRP |
0.4206 USD |
0.4046 USD |
0.4447 USD |
0.4287 USD |
| 2024-07-07 |
0.4309 USD |
822,124.8430 XRP |
0.4495 USD |
0.4225 USD |
0.4495 USD |
0.4303 USD |