Identifier on Bitfinex: tXRPUSD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2024-06-07 |
0.5001 USD |
4,293,958.3338 XRP |
0.5218 USD |
0.4527 USD |
0.5279 USD |
0.5009 USD |
2024-06-06 |
0.5257 USD |
550,085.2638 XRP |
0.5259 USD |
0.5224 USD |
0.5280 USD |
0.5259 USD |
2024-06-05 |
0.5256 USD |
2,474,771.8113 XRP |
0.5265 USD |
0.5239 USD |
0.5326 USD |
0.5255 USD |
2024-06-04 |
0.5246 USD |
1,434,759.9125 XRP |
0.5204 USD |
0.5183 USD |
0.5306 USD |
0.5250 USD |
2024-06-03 |
0.5200 USD |
1,080,933.2111 XRP |
0.5139 USD |
0.5121 USD |
0.5234 USD |
0.5200 USD |
2024-06-02 |
0.5140 USD |
558,713.7282 XRP |
0.5188 USD |
0.5084 USD |
0.5211 USD |
0.5139 USD |
2024-06-01 |
0.5186 USD |
586,533.6714 XRP |
0.5177 USD |
0.5167 USD |
0.5219 USD |
0.5185 USD |
2024-05-31 |
0.5194 USD |
1,494,281.7270 XRP |
0.5193 USD |
0.5120 USD |
0.5261 USD |
0.5184 USD |
2024-05-30 |
0.5212 USD |
1,240,854.5440 XRP |
0.5247 USD |
0.5136 USD |
0.5287 USD |
0.5203 USD |
2024-05-29 |
0.5291 USD |
579,187.0143 XRP |
0.5293 USD |
0.5224 USD |
0.5337 USD |
0.5272 USD |
2024-05-28 |
0.5281 USD |
1,146,882.2060 XRP |
0.5342 USD |
0.5217 USD |
0.5354 USD |
0.5269 USD |
2024-05-27 |
0.5328 USD |
1,359,308.6959 XRP |
0.5289 USD |
0.5239 USD |
0.5409 USD |
0.5346 USD |
2024-05-26 |
0.5363 USD |
267,202.4274 XRP |
0.5421 USD |
0.5301 USD |
0.5424 USD |
0.5309 USD |
2024-05-25 |
0.5419 USD |
680,084.0978 XRP |
0.5358 USD |
0.5336 USD |
0.5433 USD |
0.5414 USD |
2024-05-24 |
0.5283 USD |
1,316,019.4423 XRP |
0.5293 USD |
0.5172 USD |
0.5380 USD |
0.5345 USD |
2024-05-23 |
0.5267 USD |
4,322,622.8561 XRP |
0.5269 USD |
0.5030 USD |
0.5496 USD |
0.5181 USD |
2024-05-22 |
0.5336 USD |
1,706,022.0957 XRP |
0.5373 USD |
0.5221 USD |
0.5383 USD |
0.5267 USD |
2024-05-21 |
0.5420 USD |
2,978,475.6411 XRP |
0.5377 USD |
0.5320 USD |
0.5567 USD |
0.5349 USD |
2024-05-20 |
0.5155 USD |
1,338,417.0625 XRP |
0.5103 USD |
0.5070 USD |
0.5257 USD |
0.5237 USD |
2024-05-19 |
0.5169 USD |
461,937.1256 XRP |
0.5218 USD |
0.5078 USD |
0.5240 USD |
0.5096 USD |
2024-05-18 |
0.5230 USD |
253,415.9522 XRP |
0.5245 USD |
0.5194 USD |
0.5262 USD |
0.5211 USD |
2024-05-17 |
0.5238 USD |
968,445.1774 XRP |
0.5168 USD |
0.5145 USD |
0.5299 USD |
0.5243 USD |
2024-05-16 |
0.5182 USD |
2,157,647.5045 XRP |
0.5198 USD |
0.5130 USD |
0.5233 USD |
0.5162 USD |
2024-05-15 |
0.5076 USD |
1,003,683.1018 XRP |
0.5007 USD |
0.4975 USD |
0.5202 USD |
0.5185 USD |
2024-05-14 |
0.5015 USD |
1,346,267.5185 XRP |
0.5054 USD |
0.4979 USD |
0.5141 USD |
0.5017 USD |
2024-05-13 |
0.5038 USD |
2,369,857.2259 XRP |
0.5009 USD |
0.4880 USD |
0.5127 USD |
0.5060 USD |
2024-05-12 |
0.5067 USD |
233,357.4742 XRP |
0.5066 USD |
0.5031 USD |
0.5097 USD |
0.5038 USD |
2024-05-11 |
0.5053 USD |
465,602.2487 XRP |
0.5026 USD |
0.5016 USD |
0.5086 USD |
0.5067 USD |
2024-05-10 |
0.5100 USD |
952,089.2943 XRP |
0.5218 USD |
0.4983 USD |
0.5218 USD |
0.5036 USD |
2024-05-09 |
0.5176 USD |
1,788,772.7403 XRP |
0.5181 USD |
0.5097 USD |
0.5245 USD |
0.5207 USD |
2024-05-08 |
0.5227 USD |
2,171,878.2450 XRP |
0.5251 USD |
0.5182 USD |
0.5307 USD |
0.5208 USD |
2024-05-07 |
0.5381 USD |
1,660,117.0767 XRP |
0.5411 USD |
0.5275 USD |
0.5451 USD |
0.5311 USD |
2024-05-06 |
0.5478 USD |
3,822,401.1895 XRP |
0.5308 USD |
0.5254 USD |
0.5708 USD |
0.5436 USD |
2024-05-05 |
0.5304 USD |
1,014,855.2583 XRP |
0.5313 USD |
0.5250 USD |
0.5344 USD |
0.5315 USD |
2024-05-04 |
0.5342 USD |
447,836.1683 XRP |
0.5325 USD |
0.5280 USD |
0.5418 USD |
0.5324 USD |
2024-05-03 |
0.5286 USD |
1,753,907.2048 XRP |
0.5194 USD |
0.5154 USD |
0.5296 USD |
0.5284 USD |
2024-05-02 |
0.5240 USD |
1,449,452.0492 XRP |
0.5183 USD |
0.5079 USD |
0.5250 USD |
0.5239 USD |
2024-05-01 |
0.4976 USD |
2,849,917.2242 XRP |
0.5019 USD |
0.4791 USD |
0.5222 USD |
0.5125 USD |
2024-04-30 |
0.5029 USD |
1,671,510.9769 XRP |
0.5158 USD |
0.4885 USD |
0.5201 USD |
0.5013 USD |
2024-04-29 |
0.5157 USD |
1,635,723.6141 XRP |
0.5112 USD |
0.4996 USD |
0.5180 USD |
0.5160 USD |
2024-04-28 |
0.5220 USD |
493,104.0567 XRP |
0.5191 USD |
0.5176 USD |
0.5258 USD |
0.5224 USD |
2024-04-27 |
0.5167 USD |
970,311.1762 XRP |
0.5263 USD |
0.5085 USD |
0.5269 USD |
0.5207 USD |
2024-04-26 |
0.5254 USD |
1,742,530.4480 XRP |
0.5264 USD |
0.5149 USD |
0.5366 USD |
0.5267 USD |
2024-04-25 |
0.5250 USD |
2,467,591.3824 XRP |
0.5282 USD |
0.5142 USD |
0.5328 USD |
0.5265 USD |
2024-04-24 |
0.5346 USD |
2,220,491.4872 XRP |
0.5454 USD |
0.5255 USD |
0.5523 USD |
0.5346 USD |
2024-04-23 |
0.5484 USD |
1,598,432.5929 XRP |
0.5575 USD |
0.5422 USD |
0.5579 USD |
0.5476 USD |
2024-04-22 |
0.5463 USD |
1,999,031.6626 XRP |
0.5252 USD |
0.5230 USD |
0.5507 USD |
0.5456 USD |
2024-04-21 |
0.5272 USD |
1,156,588.8307 XRP |
0.5289 USD |
0.5185 USD |
0.5370 USD |
0.5247 USD |
2024-04-20 |
0.5261 USD |
1,715,302.1776 XRP |
0.5032 USD |
0.4988 USD |
0.5305 USD |
0.5258 USD |
2024-04-19 |
0.5055 USD |
3,807,133.0415 XRP |
0.5027 USD |
0.4671 USD |
0.5114 USD |
0.5044 USD |