Crypto exchange Bittrex

Market XRP (XRP) / USD

Identifier on Bittrex: XRP-USD
123...2324
Date Price Volume Open Low High Close
2022-01-16 0.7781 USD 11,805.8460 XRP 0.7802 USD 0.7747 USD 0.7817 USD 0.7817 USD
2022-01-15 0.7818 USD 35,384.9378 XRP 0.7742 USD 0.7686 USD 0.7880 USD 0.7836 USD
2022-01-14 0.7738 USD 251,426.0368 XRP 0.7653 USD 0.7540 USD 0.7898 USD 0.7790 USD
2022-01-13 0.7848 USD 236,791.8664 XRP 0.7990 USD 0.7613 USD 0.7990 USD 0.7706 USD
2022-01-12 0.7768 USD 467,235.5102 XRP 0.7748 USD 0.7580 USD 0.8070 USD 0.7996 USD
2022-01-11 0.7501 USD 276,883.8877 XRP 0.7410 USD 0.7322 USD 0.7723 USD 0.7645 USD
2022-01-10 0.7306 USD 550,960.0597 XRP 0.7533 USD 0.6986 USD 0.7581 USD 0.7231 USD
2022-01-09 0.7484 USD 110,101.0638 XRP 0.7452 USD 0.7385 USD 0.7565 USD 0.7525 USD
2022-01-08 0.7555 USD 281,738.4233 XRP 0.7634 USD 0.7364 USD 0.7752 USD 0.7364 USD
2022-01-07 0.7563 USD 500,363.5010 XRP 0.7782 USD 0.7292 USD 0.7797 USD 0.7640 USD
2022-01-06 0.7628 USD 326,451.7679 XRP 0.7695 USD 0.7393 USD 0.7911 USD 0.7825 USD
2022-01-05 0.7712 USD 621,067.3892 XRP 0.8275 USD 0.7106 USD 0.8358 USD 0.7756 USD
2022-01-04 0.8295 USD 229,793.4260 XRP 0.8311 USD 0.8151 USD 0.8441 USD 0.8231 USD
2022-01-03 0.8370 USD 178,972.3171 XRP 0.8559 USD 0.8227 USD 0.8559 USD 0.8227 USD
2022-01-02 0.8501 USD 134,662.7717 XRP 0.8502 USD 0.8385 USD 0.8653 USD 0.8524 USD
2022-01-01 0.8451 USD 115,744.3078 XRP 0.8349 USD 0.8324 USD 0.8550 USD 0.8471 USD
2021-12-31 0.8336 USD 203,022.6243 XRP 0.8427 USD 0.8045 USD 0.8539 USD 0.8045 USD
2021-12-30 0.8363 USD 238,185.6520 XRP 0.8152 USD 0.8032 USD 0.8591 USD 0.8400 USD
2021-12-29 0.8414 USD 199,442.8250 XRP 0.8603 USD 0.8145 USD 0.8611 USD 0.8249 USD
2021-12-28 0.8778 USD 1,290,576.6315 XRP 0.9232 USD 0.8470 USD 0.9232 USD 0.8523 USD
2021-12-27 0.9305 USD 160,343.8297 XRP 0.9190 USD 0.9162 USD 0.9556 USD 0.9352 USD
2021-12-26 0.9176 USD 132,248.1366 XRP 0.9230 USD 0.9076 USD 0.9334 USD 0.9236 USD
2021-12-25 0.9209 USD 111,847.2630 XRP 0.9016 USD 0.9005 USD 0.9340 USD 0.9193 USD
2021-12-24 0.9570 USD 713,215.2563 XRP 0.9949 USD 0.9200 USD 0.9949 USD 0.9242 USD
2021-12-23 0.9869 USD 692,522.8003 XRP 0.9535 USD 0.9385 USD 1.0166 USD 0.9905 USD
2021-12-22 0.9496 USD 335,076.4981 XRP 0.9524 USD 0.9237 USD 0.9734 USD 0.9479 USD
2021-12-21 0.8922 USD 960,712.4494 XRP 0.8763 USD 0.8548 USD 0.9289 USD 0.9214 USD
2021-12-20 0.8628 USD 577,556.0424 XRP 0.8309 USD 0.8250 USD 0.9144 USD 0.8565 USD
2021-12-19 0.8322 USD 106,340.1083 XRP 0.8278 USD 0.8201 USD 0.8433 USD 0.8369 USD
2021-12-18 0.8175 USD 152,453.5749 XRP 0.7993 USD 0.7965 USD 0.8344 USD 0.8237 USD
2021-12-17 0.7955 USD 276,429.1870 XRP 0.8056 USD 0.7763 USD 0.8300 USD 0.7974 USD
2021-12-16 0.8235 USD 117,707.2311 XRP 0.8348 USD 0.8054 USD 0.8354 USD 0.8092 USD
2021-12-15 0.7991 USD 292,084.3630 XRP 0.8118 USD 0.7775 USD 0.8263 USD 0.8073 USD
2021-12-14 0.7966 USD 663,701.2353 XRP 0.7782 USD 0.7731 USD 0.8200 USD 0.8180 USD
2021-12-13 0.7914 USD 485,610.6423 XRP 0.8425 USD 0.7612 USD 0.8425 USD 0.7682 USD
2021-12-12 0.8320 USD 120,476.1838 XRP 0.8382 USD 0.8100 USD 0.8559 USD 0.8428 USD
2021-12-11 0.8212 USD 259,707.9461 XRP 0.8037 USD 0.7871 USD 0.8433 USD 0.8298 USD
2021-12-10 0.8379 USD 460,688.9611 XRP 0.8620 USD 0.8101 USD 0.8824 USD 0.8220 USD
2021-12-09 0.8863 USD 745,931.1544 XRP 0.8653 USD 0.8332 USD 0.9345 USD 0.8608 USD
2021-12-08 0.8477 USD 893,245.5704 XRP 0.8080 USD 0.8050 USD 0.8848 USD 0.8637 USD
2021-12-07 0.8307 USD 421,129.6103 XRP 0.8268 USD 0.8050 USD 0.8457 USD 0.8076 USD
2021-12-06 0.7791 USD 909,252.7069 XRP 0.8033 USD 0.7500 USD 0.8079 USD 0.7979 USD
2021-12-05 0.8131 USD 385,958.2719 XRP 0.8527 USD 0.7720 USD 0.8622 USD 0.8016 USD
2021-12-04 0.7790 USD 2,035,652.0861 XRP 0.9180 USD 0.6315 USD 0.9197 USD 0.8302 USD
2021-12-03 0.9399 USD 233,102.1550 XRP 0.9707 USD 0.8950 USD 0.9844 USD 0.9266 USD
2021-12-02 0.9735 USD 101,852.4053 XRP 0.9874 USD 0.9570 USD 0.9874 USD 0.9791 USD
2021-12-01 1.0076 USD 150,222.3332 XRP 0.9950 USD 0.9950 USD 1.0176 USD 1.0080 USD
2021-11-30 1.0020 USD 237,725.5253 XRP 1.0003 USD 0.9712 USD 1.0300 USD 1.0058 USD
2021-11-29 0.9770 USD 221,344.7946 XRP 0.9700 USD 0.9636 USD 0.9960 USD 0.9763 USD
2021-11-28 0.9196 USD 440,254.9281 XRP 0.9469 USD 0.8867 USD 0.9601 USD 0.9540 USD
123...2324