Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-27 |
0.4730 USD |
2,687,573.9740 XRP |
0.4689 USD |
0.4649 USD |
0.4798 USD |
0.4719 USD |
| 2023-05-26 |
0.4637 USD |
3,545,080.4869 XRP |
0.4539 USD |
0.4530 USD |
0.4705 USD |
0.4676 USD |
| 2023-05-25 |
0.4504 USD |
2,089,341.0198 XRP |
0.4533 USD |
0.4435 USD |
0.4559 USD |
0.4534 USD |
| 2023-05-24 |
0.4525 USD |
3,194,185.4473 XRP |
0.4655 USD |
0.4454 USD |
0.4655 USD |
0.4528 USD |
| 2023-05-23 |
0.4627 USD |
3,205,921.6948 XRP |
0.4622 USD |
0.4589 USD |
0.4676 USD |
0.4652 USD |
| 2023-05-22 |
0.4606 USD |
5,412,934.5453 XRP |
0.4575 USD |
0.4500 USD |
0.4681 USD |
0.4612 USD |
| 2023-05-21 |
0.4617 USD |
2,682,607.9881 XRP |
0.4690 USD |
0.4552 USD |
0.4709 USD |
0.4587 USD |
| 2023-05-20 |
0.4666 USD |
1,740,026.1481 XRP |
0.4685 USD |
0.4623 USD |
0.4724 USD |
0.4701 USD |
| 2023-05-19 |
0.4666 USD |
4,150,052.6077 XRP |
0.4603 USD |
0.4579 USD |
0.4760 USD |
0.4686 USD |
| 2023-05-18 |
0.4609 USD |
5,955,009.5521 XRP |
0.4492 USD |
0.4435 USD |
0.4732 USD |
0.4647 USD |
| 2023-05-17 |
0.4494 USD |
8,122,187.3996 XRP |
0.4430 USD |
0.4382 USD |
0.4618 USD |
0.4491 USD |
| 2023-05-16 |
0.4231 USD |
2,508,964.8027 XRP |
0.4276 USD |
0.4183 USD |
0.4286 USD |
0.4267 USD |
| 2023-05-15 |
0.4280 USD |
1,959,370.1602 XRP |
0.4259 USD |
0.4216 USD |
0.4305 USD |
0.4288 USD |
| 2023-05-14 |
0.4266 USD |
1,283,267.2060 XRP |
0.4244 USD |
0.4212 USD |
0.4321 USD |
0.4259 USD |
| 2023-05-13 |
0.4261 USD |
1,374,374.1452 XRP |
0.4307 USD |
0.4231 USD |
0.4309 USD |
0.4256 USD |
| 2023-05-12 |
0.4304 USD |
5,069,729.2759 XRP |
0.4214 USD |
0.4162 USD |
0.4447 USD |
0.4298 USD |
| 2023-05-11 |
0.4212 USD |
3,173,150.0634 XRP |
0.4305 USD |
0.4118 USD |
0.4305 USD |
0.4195 USD |
| 2023-05-10 |
0.4263 USD |
5,452,680.4212 XRP |
0.4291 USD |
0.4127 USD |
0.4343 USD |
0.4317 USD |
| 2023-05-09 |
0.4304 USD |
2,913,382.4345 XRP |
0.4288 USD |
0.4208 USD |
0.4310 USD |
0.4310 USD |
| 2023-05-08 |
0.4256 USD |
8,327,392.4188 XRP |
0.4494 USD |
0.4103 USD |
0.4520 USD |
0.4264 USD |
| 2023-05-07 |
0.4571 USD |
1,421,428.9821 XRP |
0.4597 USD |
0.4539 USD |
0.4609 USD |
0.4553 USD |
| 2023-05-06 |
0.4584 USD |
2,050,590.7105 XRP |
0.4677 USD |
0.4517 USD |
0.4697 USD |
0.4575 USD |
| 2023-05-05 |
0.4630 USD |
3,101,377.1661 XRP |
0.4611 USD |
0.4540 USD |
0.4708 USD |
0.4678 USD |
| 2023-05-04 |
0.4594 USD |
1,698,755.1276 XRP |
0.4636 USD |
0.4552 USD |
0.4653 USD |
0.4598 USD |
| 2023-05-03 |
0.4638 USD |
3,183,461.5228 XRP |
0.4646 USD |
0.4500 USD |
0.4651 USD |
0.4637 USD |
| 2023-05-02 |
0.4649 USD |
2,496,916.7468 XRP |
0.4653 USD |
0.4579 USD |
0.4666 USD |
0.4648 USD |
| 2023-05-01 |
0.4648 USD |
3,023,926.3279 XRP |
0.4711 USD |
0.4546 USD |
0.4728 USD |
0.4649 USD |
| 2023-04-30 |
0.4765 USD |
1,573,696.7078 XRP |
0.4782 USD |
0.4691 USD |
0.4822 USD |
0.4730 USD |
| 2023-04-29 |
0.4778 USD |
2,230,925.9388 XRP |
0.4800 USD |
0.4711 USD |
0.4873 USD |
0.4776 USD |
| 2023-04-28 |
0.4787 USD |
4,550,295.4668 XRP |
0.4669 USD |
0.4638 USD |
0.4830 USD |
0.4771 USD |
| 2023-04-27 |
0.4673 USD |
3,299,114.4850 XRP |
0.4617 USD |
0.4557 USD |
0.4700 USD |
0.4652 USD |
| 2023-04-26 |
0.4552 USD |
6,737,094.8180 XRP |
0.4697 USD |
0.4333 USD |
0.4833 USD |
0.4597 USD |
| 2023-04-25 |
0.4699 USD |
3,794,397.9891 XRP |
0.4611 USD |
0.4510 USD |
0.4723 USD |
0.4691 USD |
| 2023-04-24 |
0.4595 USD |
5,988,569.6373 XRP |
0.4655 USD |
0.4474 USD |
0.4860 USD |
0.4603 USD |
| 2023-04-23 |
0.4641 USD |
2,931,625.1149 XRP |
0.4721 USD |
0.4529 USD |
0.4722 USD |
0.4622 USD |
| 2023-04-22 |
0.4720 USD |
4,336,193.8495 XRP |
0.4494 USD |
0.4459 USD |
0.4761 USD |
0.4723 USD |
| 2023-04-21 |
0.4585 USD |
6,662,622.1069 XRP |
0.4750 USD |
0.4407 USD |
0.4794 USD |
0.4458 USD |
| 2023-04-20 |
0.4813 USD |
6,092,577.4590 XRP |
0.4916 USD |
0.4653 USD |
0.4993 USD |
0.4734 USD |
| 2023-04-19 |
0.4987 USD |
13,665,823.5544 XRP |
0.5328 USD |
0.4711 USD |
0.5376 USD |
0.4909 USD |
| 2023-04-18 |
0.5172 USD |
5,001,420.8895 XRP |
0.5110 USD |
0.5092 USD |
0.5268 USD |
0.5215 USD |
| 2023-04-17 |
0.5118 USD |
4,542,337.3368 XRP |
0.5204 USD |
0.5069 USD |
0.5207 USD |
0.5116 USD |
| 2023-04-16 |
0.5199 USD |
1,403,147.3252 XRP |
0.5190 USD |
0.5152 USD |
0.5243 USD |
0.5200 USD |
| 2023-04-15 |
0.5203 USD |
2,185,797.4160 XRP |
0.5227 USD |
0.5163 USD |
0.5259 USD |
0.5206 USD |
| 2023-04-14 |
0.5248 USD |
10,503,155.2097 XRP |
0.5121 USD |
0.5114 USD |
0.5463 USD |
0.5244 USD |
| 2023-04-13 |
0.5089 USD |
2,358,977.3894 XRP |
0.5049 USD |
0.5014 USD |
0.5157 USD |
0.5130 USD |
| 2023-04-12 |
0.5053 USD |
2,533,894.0645 XRP |
0.5164 USD |
0.4983 USD |
0.5174 USD |
0.5050 USD |
| 2023-04-11 |
0.5187 USD |
4,411,581.0464 XRP |
0.5173 USD |
0.5107 USD |
0.5281 USD |
0.5171 USD |
| 2023-04-10 |
0.5072 USD |
2,534,006.9368 XRP |
0.5048 USD |
0.4996 USD |
0.5154 USD |
0.5144 USD |
| 2023-04-09 |
0.5033 USD |
1,426,583.6576 XRP |
0.5039 USD |
0.4977 USD |
0.5087 USD |
0.5049 USD |
| 2023-04-08 |
0.5092 USD |
1,451,732.3664 XRP |
0.5123 USD |
0.5014 USD |
0.5128 USD |
0.5036 USD |