Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-07-06 |
0.4376 USD |
633,073.6455 XRP |
0.4259 USD |
0.4245 USD |
0.4500 USD |
0.4494 USD |
| 2024-07-05 |
0.4080 USD |
4,472,814.7705 XRP |
0.4335 USD |
0.3831 USD |
0.4341 USD |
0.4262 USD |
| 2024-07-04 |
0.4520 USD |
1,875,131.1902 XRP |
0.4677 USD |
0.4383 USD |
0.4700 USD |
0.4434 USD |
| 2024-07-03 |
0.4736 USD |
2,338,618.0314 XRP |
0.4858 USD |
0.4613 USD |
0.4874 USD |
0.4670 USD |
| 2024-07-02 |
0.4852 USD |
1,330,654.9106 XRP |
0.4774 USD |
0.4765 USD |
0.4892 USD |
0.4854 USD |
| 2024-07-01 |
0.4801 USD |
1,499,940.1173 XRP |
0.4768 USD |
0.4758 USD |
0.4855 USD |
0.4777 USD |
| 2024-06-30 |
0.4738 USD |
267,357.7653 XRP |
0.4734 USD |
0.4707 USD |
0.4761 USD |
0.4754 USD |
| 2024-06-29 |
0.4756 USD |
297,863.2716 XRP |
0.4726 USD |
0.4726 USD |
0.4773 USD |
0.4741 USD |
| 2024-06-28 |
0.4772 USD |
1,036,553.8367 XRP |
0.4761 USD |
0.4711 USD |
0.4816 USD |
0.4754 USD |
| 2024-06-27 |
0.4760 USD |
1,166,107.1089 XRP |
0.4703 USD |
0.4662 USD |
0.4778 USD |
0.4761 USD |
| 2024-06-26 |
0.4742 USD |
2,874,351.6573 XRP |
0.4761 USD |
0.4690 USD |
0.4785 USD |
0.4699 USD |
| 2024-06-25 |
0.4763 USD |
1,748,470.0543 XRP |
0.4747 USD |
0.4738 USD |
0.4804 USD |
0.4766 USD |
| 2024-06-24 |
0.4745 USD |
2,171,671.3457 XRP |
0.4804 USD |
0.4625 USD |
0.4830 USD |
0.4728 USD |
| 2024-06-23 |
0.4823 USD |
1,110,485.3050 XRP |
0.4872 USD |
0.4744 USD |
0.4899 USD |
0.4804 USD |
| 2024-06-22 |
0.4876 USD |
572,618.4575 XRP |
0.4897 USD |
0.4850 USD |
0.4902 USD |
0.4882 USD |
| 2024-06-21 |
0.4898 USD |
2,561,327.1871 XRP |
0.4898 USD |
0.4803 USD |
0.4965 USD |
0.4904 USD |
| 2024-06-20 |
0.4967 USD |
1,778,103.6470 XRP |
0.4939 USD |
0.4894 USD |
0.5029 USD |
0.4918 USD |
| 2024-06-19 |
0.4932 USD |
2,070,710.3047 XRP |
0.4901 USD |
0.4878 USD |
0.5000 USD |
0.4952 USD |
| 2024-06-18 |
0.4926 USD |
4,971,974.1506 XRP |
0.5052 USD |
0.4707 USD |
0.5105 USD |
0.4808 USD |
| 2024-06-17 |
0.5029 USD |
1,928,556.0028 XRP |
0.4893 USD |
0.4841 USD |
0.5205 USD |
0.5098 USD |
| 2024-06-16 |
0.4916 USD |
489,412.1593 XRP |
0.4907 USD |
0.4879 USD |
0.4993 USD |
0.4899 USD |
| 2024-06-15 |
0.4877 USD |
1,022,978.8982 XRP |
0.4744 USD |
0.4742 USD |
0.5059 USD |
0.4928 USD |
| 2024-06-14 |
0.4761 USD |
1,467,424.1826 XRP |
0.4771 USD |
0.4602 USD |
0.4813 USD |
0.4664 USD |
| 2024-06-13 |
0.4855 USD |
1,764,478.9364 XRP |
0.4916 USD |
0.4755 USD |
0.4916 USD |
0.4787 USD |
| 2024-06-12 |
0.4861 USD |
1,947,954.9183 XRP |
0.4802 USD |
0.4745 USD |
0.4984 USD |
0.4912 USD |
| 2024-06-11 |
0.4826 USD |
2,631,845.1390 XRP |
0.4968 USD |
0.4710 USD |
0.4968 USD |
0.4800 USD |
| 2024-06-10 |
0.5009 USD |
1,086,051.1809 XRP |
0.4985 USD |
0.4933 USD |
0.5065 USD |
0.4952 USD |
| 2024-06-09 |
0.4954 USD |
610,750.0756 XRP |
0.4930 USD |
0.4910 USD |
0.4990 USD |
0.4986 USD |
| 2024-06-08 |
0.4969 USD |
649,542.6981 XRP |
0.4992 USD |
0.4901 USD |
0.5009 USD |
0.4949 USD |