Crypto exchange Bittrex

Market XRP (XRP) / USD

Identifier on Bittrex: XRP-USD
123...2930
Date Price Volume Open Low High Close
2022-11-29 0.3917 USD 139,176.3387 XRP 0.3889 USD 0.3842 USD 0.3949 USD 0.3888 USD
2022-11-28 0.3847 USD 63,228.5249 XRP 0.3965 USD 0.3747 USD 0.3965 USD 0.3910 USD
2022-11-27 0.4052 USD 58,332.8400 XRP 0.3967 USD 0.3967 USD 0.4058 USD 0.4028 USD
2022-11-26 0.4033 USD 79,852.7927 XRP 0.4116 USD 0.3975 USD 0.4127 USD 0.3981 USD
2022-11-25 0.4051 USD 59,222.5228 XRP 0.4014 USD 0.3949 USD 0.4179 USD 0.4058 USD
2022-11-24 0.3836 USD 129,019.4069 XRP 0.3804 USD 0.3753 USD 0.4006 USD 0.3976 USD
2022-11-23 0.3747 USD 135,052.2307 XRP 0.3753 USD 0.3724 USD 0.3808 USD 0.3800 USD
2022-11-22 0.3726 USD 137,507.0465 XRP 0.3650 USD 0.3503 USD 0.3787 USD 0.3786 USD
2022-11-21 0.3570 USD 318,478.3851 XRP 0.3607 USD 0.3452 USD 0.3700 USD 0.3544 USD
2022-11-20 0.3889 USD 114,631.4852 XRP 0.3856 USD 0.3700 USD 0.3988 USD 0.3723 USD
2022-11-19 0.3822 USD 77,027.0688 XRP 0.3826 USD 0.3768 USD 0.3841 USD 0.3839 USD
2022-11-18 0.3833 USD 71,252.9164 XRP 0.3863 USD 0.3760 USD 0.3863 USD 0.3760 USD
2022-11-17 0.3764 USD 238,999.1410 XRP 0.3756 USD 0.3699 USD 0.3858 USD 0.3832 USD
2022-11-16 0.3787 USD 131,848.9227 XRP 0.3847 USD 0.3640 USD 0.3919 USD 0.3735 USD
2022-11-15 0.3848 USD 398,785.1123 XRP 0.3845 USD 0.3681 USD 0.3967 USD 0.3866 USD
2022-11-14 0.3423 USD 158,586.4833 XRP 0.3425 USD 0.3236 USD 0.3755 USD 0.3755 USD
2022-11-13 0.3530 USD 148,889.2221 XRP 0.3632 USD 0.3411 USD 0.3672 USD 0.3432 USD
2022-11-12 0.3666 USD 166,099.3303 XRP 0.3811 USD 0.3586 USD 0.3811 USD 0.3661 USD
2022-11-11 0.3780 USD 141,544.3416 XRP 0.3885 USD 0.3657 USD 0.3956 USD 0.3672 USD
2022-11-10 0.3738 USD 594,835.1033 XRP 0.3348 USD 0.3334 USD 0.4009 USD 0.3967 USD
2022-11-09 0.3679 USD 1,304,865.6613 XRP 0.4103 USD 0.3196 USD 0.4260 USD 0.3327 USD
2022-11-08 0.4409 USD 611,112.2371 XRP 0.4670 USD 0.4238 USD 0.4675 USD 0.4364 USD
2022-11-07 0.4712 USD 305,074.8570 XRP 0.4722 USD 0.4620 USD 0.4797 USD 0.4754 USD
2022-11-06 0.4890 USD 476,161.9959 XRP 0.4937 USD 0.4710 USD 0.4937 USD 0.4710 USD
2022-11-05 0.4997 USD 116,865.2640 XRP 0.5056 USD 0.4927 USD 0.5091 USD 0.4986 USD
2022-11-04 0.4854 USD 227,649.7896 XRP 0.4535 USD 0.4535 USD 0.5072 USD 0.5018 USD
2022-11-03 0.4564 USD 321,909.8908 XRP 0.4528 USD 0.4522 USD 0.4597 USD 0.4568 USD
2022-11-02 0.4570 USD 271,886.2210 XRP 0.4639 USD 0.4458 USD 0.4650 USD 0.4537 USD
2022-11-01 0.4610 USD 345,445.6014 XRP 0.4603 USD 0.4546 USD 0.4671 USD 0.4671 USD
2022-10-31 0.4561 USD 295,391.3434 XRP 0.4582 USD 0.4493 USD 0.4658 USD 0.4632 USD
2022-10-30 0.4652 USD 210,511.2320 XRP 0.4705 USD 0.4543 USD 0.4713 USD 0.4578 USD
2022-10-29 0.4720 USD 80,950.5363 XRP 0.4702 USD 0.4683 USD 0.4813 USD 0.4713 USD
2022-10-28 0.4615 USD 296,977.7182 XRP 0.4620 USD 0.4569 USD 0.4739 USD 0.4739 USD
2022-10-27 0.4718 USD 486,550.8729 XRP 0.4686 USD 0.4590 USD 0.4800 USD 0.4636 USD
2022-10-26 0.4668 USD 501,799.7721 XRP 0.4605 USD 0.4578 USD 0.4715 USD 0.4666 USD
2022-10-25 0.4505 USD 429,012.9843 XRP 0.4567 USD 0.4446 USD 0.4728 USD 0.4702 USD
2022-10-24 0.4557 USD 630,192.6495 XRP 0.4680 USD 0.4482 USD 0.4727 USD 0.4592 USD
2022-10-23 0.4613 USD 656,151.4955 XRP 0.4623 USD 0.4526 USD 0.5305 USD 0.4635 USD
2022-10-22 0.4603 USD 108,796.4863 XRP 0.4625 USD 0.4558 USD 0.4700 USD 0.4647 USD
2022-10-21 0.4435 USD 178,002.4103 XRP 0.4473 USD 0.4360 USD 0.4505 USD 0.4505 USD
2022-10-20 0.4586 USD 552,603.8974 XRP 0.4517 USD 0.4226 USD 0.4653 USD 0.4412 USD
2022-10-19 0.4557 USD 392,326.9464 XRP 0.4637 USD 0.4517 USD 0.4638 USD 0.4637 USD
2022-10-18 0.4735 USD 463,531.5796 XRP 0.4835 USD 0.4583 USD 0.4850 USD 0.4663 USD
2022-10-17 0.4760 USD 544,231.7649 XRP 0.4726 USD 0.4631 USD 0.4836 USD 0.4773 USD
2022-10-16 0.4841 USD 470,535.4045 XRP 0.4842 USD 0.4693 USD 0.4876 USD 0.4790 USD
2022-10-15 0.4859 USD 62,967.4857 XRP 0.4878 USD 0.4781 USD 0.4888 USD 0.4789 USD
2022-10-14 0.4998 USD 148,624.4736 XRP 0.4838 USD 0.4838 USD 0.5089 USD 0.4900 USD
2022-10-13 0.4711 USD 520,380.1384 XRP 0.4835 USD 0.4413 USD 0.4881 USD 0.4881 USD
2022-10-12 0.4911 USD 588,264.4460 XRP 0.4863 USD 0.4824 USD 0.5600 USD 0.4887 USD
2022-10-11 0.4905 USD 549,391.7614 XRP 0.4927 USD 0.4779 USD 0.5019 USD 0.4834 USD
123...2930