Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-04 |
0.6257 USD |
78,174.8907 XRP |
0.6272 USD |
0.5930 USD |
0.6940 USD |
0.6239 USD |
| 2023-12-03 |
0.6257 USD |
251,014.4491 XRP |
0.6447 USD |
0.5911 USD |
0.6940 USD |
0.6238 USD |
| 2023-12-02 |
0.6169 USD |
70,939.9204 XRP |
0.6177 USD |
0.5910 USD |
0.6450 USD |
0.6260 USD |
| 2023-12-01 |
0.6129 USD |
76,428.3341 XRP |
0.6094 USD |
0.5887 USD |
0.6450 USD |
0.6180 USD |
| 2023-11-30 |
0.6155 USD |
108,657.3032 XRP |
0.6241 USD |
0.5880 USD |
0.6562 USD |
0.6074 USD |
| 2023-11-29 |
0.6340 USD |
126,068.2512 XRP |
0.6383 USD |
0.6132 USD |
0.6660 USD |
0.6210 USD |
| 2023-11-28 |
0.6008 USD |
400,317.3338 XRP |
0.6001 USD |
0.4600 USD |
0.6500 USD |
0.6383 USD |
| 2023-11-27 |
0.6267 USD |
497,341.8429 XRP |
0.6448 USD |
0.6001 USD |
0.6645 USD |
0.6081 USD |
| 2023-11-26 |
0.6469 USD |
147,756.4363 XRP |
0.6431 USD |
0.6330 USD |
0.6900 USD |
0.6492 USD |
| 2023-11-25 |
0.6432 USD |
103,370.8691 XRP |
0.6420 USD |
0.6310 USD |
0.6700 USD |
0.6390 USD |
| 2023-11-24 |
0.6596 USD |
227,588.7275 XRP |
0.6600 USD |
0.6356 USD |
0.6958 USD |
0.6605 USD |
| 2023-11-23 |
0.6705 USD |
290,050.2939 XRP |
0.7134 USD |
0.6501 USD |
0.7295 USD |
0.6600 USD |
| 2023-11-22 |
0.6944 USD |
217,080.1167 XRP |
0.6600 USD |
0.6356 USD |
0.7600 USD |
0.6857 USD |
| 2023-11-21 |
0.6671 USD |
584,672.0064 XRP |
0.6422 USD |
0.6010 USD |
0.7500 USD |
0.6777 USD |
| 2023-11-20 |
0.6200 USD |
96,550.5300 XRP |
0.6232 USD |
0.6061 USD |
0.6287 USD |
0.6188 USD |
| 2023-11-19 |
0.6168 USD |
7,136.6244 XRP |
0.6070 USD |
0.6029 USD |
0.6271 USD |
0.6245 USD |
| 2023-11-18 |
0.6048 USD |
6,649.3036 XRP |
0.6105 USD |
0.5925 USD |
0.6147 USD |
0.6127 USD |
| 2023-11-17 |
0.6049 USD |
12,550.8203 XRP |
0.6156 USD |
0.5875 USD |
0.6227 USD |
0.6144 USD |
| 2023-11-16 |
0.6227 USD |
25,172.8680 XRP |
0.6468 USD |
0.6075 USD |
0.6535 USD |
0.6151 USD |
| 2023-11-15 |
0.6377 USD |
15,937.1276 XRP |
0.6285 USD |
0.6285 USD |
0.6462 USD |
0.6454 USD |
| 2023-11-14 |
0.6328 USD |
75,468.9984 XRP |
0.6718 USD |
0.6000 USD |
0.6718 USD |
0.6271 USD |
| 2023-11-13 |
0.6514 USD |
13,954.3018 XRP |
0.6599 USD |
0.6415 USD |
0.6664 USD |
0.6500 USD |
| 2023-11-12 |
0.6615 USD |
15,621.7839 XRP |
0.6550 USD |
0.6475 USD |
0.6787 USD |
0.6587 USD |
| 2023-11-11 |
0.6787 USD |
53,329.0455 XRP |
0.6596 USD |
0.6450 USD |
0.6890 USD |
0.6645 USD |
| 2023-11-10 |
0.6563 USD |
28,756.7522 XRP |
0.6654 USD |
0.6375 USD |
0.6702 USD |
0.6604 USD |
| 2023-11-09 |
0.6776 USD |
209,836.6120 XRP |
0.6850 USD |
0.6300 USD |
0.7046 USD |
0.6658 USD |
| 2023-11-08 |
0.6913 USD |
45,048.6774 XRP |
0.6850 USD |
0.6725 USD |
0.6994 USD |
0.6725 USD |
| 2023-11-07 |
0.6841 USD |
58,437.6517 XRP |
0.7000 USD |
0.6570 USD |
0.7000 USD |
0.6837 USD |
| 2023-11-06 |
0.7075 USD |
92,134.9000 XRP |
0.6640 USD |
0.6640 USD |
0.7303 USD |
0.7220 USD |
| 2023-11-05 |
0.6466 USD |
44,330.7607 XRP |
0.6199 USD |
0.6199 USD |
0.6558 USD |
0.6558 USD |
| 2023-11-04 |
0.6147 USD |
16,039.8368 XRP |
0.6117 USD |
0.6084 USD |
0.6203 USD |
0.6163 USD |
| 2023-11-03 |
0.6079 USD |
18,769.1872 XRP |
0.5994 USD |
0.5994 USD |
0.6134 USD |
0.6134 USD |
| 2023-11-02 |
0.6113 USD |
19,839.1702 XRP |
0.6062 USD |
0.5921 USD |
0.6250 USD |
0.6110 USD |
| 2023-11-01 |
0.5959 USD |
58,215.8487 XRP |
0.5938 USD |
0.5831 USD |
0.6200 USD |
0.6141 USD |
| 2023-10-31 |
0.6030 USD |
21,661.7261 XRP |
0.5781 USD |
0.5659 USD |
0.6180 USD |
0.6021 USD |
| 2023-10-30 |
0.5770 USD |
44,861.4763 XRP |
0.5556 USD |
0.5528 USD |
0.5829 USD |
0.5800 USD |
| 2023-10-29 |
0.5537 USD |
10,762.5613 XRP |
0.5425 USD |
0.5425 USD |
0.5643 USD |
0.5583 USD |
| 2023-10-28 |
0.5470 USD |
13,523.8059 XRP |
0.5413 USD |
0.5413 USD |
0.5537 USD |
0.5473 USD |
| 2023-10-27 |
0.5492 USD |
12,959.5469 XRP |
0.5555 USD |
0.5407 USD |
0.6200 USD |
0.5449 USD |
| 2023-10-26 |
0.5605 USD |
24,998.7348 XRP |
0.5555 USD |
0.5460 USD |
0.6200 USD |
0.5543 USD |
| 2023-10-25 |
0.5568 USD |
27,344.1008 XRP |
0.5580 USD |
0.5418 USD |
0.5646 USD |
0.5577 USD |
| 2023-10-24 |
0.5517 USD |
52,781.6233 XRP |
0.5503 USD |
0.5340 USD |
0.5821 USD |
0.5561 USD |
| 2023-10-23 |
0.5299 USD |
20,243.5926 XRP |
0.5211 USD |
0.5161 USD |
0.5372 USD |
0.5372 USD |
| 2023-10-22 |
0.5187 USD |
5,849.5375 XRP |
0.5195 USD |
0.5154 USD |
0.5206 USD |
0.5189 USD |
| 2023-10-21 |
0.5185 USD |
4,222.8753 XRP |
0.5132 USD |
0.5117 USD |
0.5300 USD |
0.5300 USD |
| 2023-10-20 |
0.5141 USD |
19,985.9727 XRP |
0.5282 USD |
0.5001 USD |
0.5282 USD |
0.5217 USD |
| 2023-10-19 |
0.4962 USD |
26,644.1784 XRP |
0.4866 USD |
0.4783 USD |
0.5200 USD |
0.5200 USD |
| 2023-10-18 |
0.4879 USD |
9,069.0258 XRP |
0.4904 USD |
0.4866 USD |
0.4925 USD |
0.4885 USD |
| 2023-10-17 |
0.4876 USD |
12,522.7567 XRP |
0.4949 USD |
0.4701 USD |
0.4949 USD |
0.4908 USD |
| 2023-10-16 |
0.4980 USD |
16,932.6727 XRP |
0.4868 USD |
0.4868 USD |
0.5073 USD |
0.4913 USD |