Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-17 |
0.8405 USD |
238,387.7146 XRP |
0.8403 USD |
0.8240 USD |
0.8600 USD |
0.8352 USD |
| 2021-06-16 |
0.8507 USD |
289,010.5713 XRP |
0.8656 USD |
0.8271 USD |
0.8727 USD |
0.8460 USD |
| 2021-06-15 |
0.8841 USD |
577,185.6971 XRP |
0.8891 USD |
0.8583 USD |
0.9020 USD |
0.8720 USD |
| 2021-06-14 |
0.9020 USD |
1,912,981.2892 XRP |
0.8888 USD |
0.8641 USD |
0.9300 USD |
0.8913 USD |
| 2021-06-13 |
0.8548 USD |
259,479.2083 XRP |
0.8316 USD |
0.8178 USD |
0.8890 USD |
0.8824 USD |
| 2021-06-12 |
0.8236 USD |
303,824.7791 XRP |
0.8483 USD |
0.8070 USD |
0.8483 USD |
0.8418 USD |
| 2021-06-11 |
0.8596 USD |
164,933.7091 XRP |
0.8661 USD |
0.8430 USD |
0.8800 USD |
0.8536 USD |
| 2021-06-10 |
0.8800 USD |
457,597.1772 XRP |
0.9224 USD |
0.8537 USD |
0.9296 USD |
0.8665 USD |
| 2021-06-09 |
0.8717 USD |
353,614.7067 XRP |
0.8740 USD |
0.8310 USD |
0.9014 USD |
0.8990 USD |
| 2021-06-08 |
0.8340 USD |
1,296,008.1831 XRP |
0.8600 USD |
0.7859 USD |
0.8847 USD |
0.8788 USD |
| 2021-06-07 |
0.8864 USD |
1,438,262.3099 XRP |
0.9478 USD |
0.8500 USD |
0.9779 USD |
0.8606 USD |
| 2021-06-06 |
0.9381 USD |
520,289.7635 XRP |
0.9241 USD |
0.9214 USD |
0.9476 USD |
0.9417 USD |
| 2021-06-05 |
0.9533 USD |
471,835.4391 XRP |
0.9680 USD |
0.9235 USD |
0.9980 USD |
0.9327 USD |
| 2021-06-04 |
0.9563 USD |
1,081,733.5994 XRP |
1.0357 USD |
0.9180 USD |
1.0389 USD |
0.9815 USD |
| 2021-06-03 |
1.0399 USD |
992,106.1056 XRP |
1.0300 USD |
1.0086 USD |
1.0776 USD |
1.0412 USD |
| 2021-06-02 |
1.0180 USD |
1,120,563.5319 XRP |
1.0106 USD |
0.9828 USD |
1.0481 USD |
1.0167 USD |
| 2021-06-01 |
1.0252 USD |
1,336,380.5796 XRP |
1.0358 USD |
0.9771 USD |
1.0990 USD |
1.0060 USD |
| 2021-05-31 |
0.9637 USD |
1,907,139.5284 XRP |
0.9066 USD |
0.8834 USD |
1.0330 USD |
1.0093 USD |
| 2021-05-30 |
0.8808 USD |
618,524.7406 XRP |
0.8280 USD |
0.8000 USD |
0.9314 USD |
0.9100 USD |
| 2021-05-29 |
0.8502 USD |
754,923.1589 XRP |
0.9032 USD |
0.7939 USD |
0.9410 USD |
0.8165 USD |
| 2021-05-28 |
0.8957 USD |
2,687,337.2569 XRP |
0.9650 USD |
0.8471 USD |
0.9840 USD |
0.8926 USD |
| 2021-05-27 |
0.9911 USD |
1,357,929.6772 XRP |
1.0370 USD |
0.9360 USD |
1.0400 USD |
0.9817 USD |
| 2021-05-26 |
1.0175 USD |
2,216,582.4735 XRP |
0.9752 USD |
0.9537 USD |
1.0680 USD |
1.0081 USD |
| 2021-05-25 |
0.9758 USD |
1,308,910.2686 XRP |
0.9892 USD |
0.8815 USD |
1.0585 USD |
0.9673 USD |
| 2021-05-24 |
0.8713 USD |
1,265,662.7436 XRP |
0.8048 USD |
0.7582 USD |
0.9500 USD |
0.9226 USD |
| 2021-05-23 |
0.7499 USD |
2,299,748.8429 XRP |
0.9030 USD |
0.6501 USD |
0.9693 USD |
0.7944 USD |
| 2021-05-22 |
0.9034 USD |
1,405,567.1087 XRP |
1.0077 USD |
0.8200 USD |
1.0171 USD |
0.9166 USD |
| 2021-05-21 |
1.0381 USD |
4,092,383.1337 XRP |
1.2050 USD |
0.8690 USD |
1.2135 USD |
0.9804 USD |
| 2021-05-20 |
1.1799 USD |
3,635,910.7513 XRP |
1.0610 USD |
0.9278 USD |
1.2700 USD |
1.1822 USD |
| 2021-05-19 |
1.2366 USD |
5,195,051.4745 XRP |
1.5915 USD |
0.8889 USD |
1.6454 USD |
1.1530 USD |
| 2021-05-18 |
1.6043 USD |
2,586,565.1090 XRP |
1.4857 USD |
1.4734 USD |
1.7005 USD |
1.5641 USD |
| 2021-05-17 |
1.4789 USD |
1,931,190.9794 XRP |
1.4373 USD |
1.3266 USD |
1.5587 USD |
1.5317 USD |
| 2021-05-16 |
1.5016 USD |
1,605,355.9552 XRP |
1.4900 USD |
1.3426 USD |
1.6063 USD |
1.4294 USD |
| 2021-05-15 |
1.4540 USD |
1,929,942.5308 XRP |
1.4133 USD |
1.3266 USD |
1.5900 USD |
1.4854 USD |
| 2021-05-14 |
1.3803 USD |
1,097,226.3866 XRP |
1.3670 USD |
1.3218 USD |
1.4502 USD |
1.3736 USD |
| 2021-05-13 |
1.3006 USD |
2,257,380.1057 XRP |
1.2630 USD |
1.2028 USD |
1.3890 USD |
1.3095 USD |
| 2021-05-12 |
1.4347 USD |
1,667,938.9963 XRP |
1.4791 USD |
1.3460 USD |
1.5462 USD |
1.4320 USD |
| 2021-05-11 |
1.4369 USD |
1,412,847.0324 XRP |
1.3914 USD |
1.3600 USD |
1.4884 USD |
1.4520 USD |
| 2021-05-10 |
1.5712 USD |
1,061,733.7156 XRP |
1.5388 USD |
1.4930 USD |
1.6261 USD |
1.4960 USD |
| 2021-05-09 |
1.5116 USD |
1,215,203.8105 XRP |
1.5637 USD |
1.4320 USD |
1.5988 USD |
1.5210 USD |
| 2021-05-08 |
1.5866 USD |
780,162.8813 XRP |
1.5809 USD |
1.5413 USD |
1.6277 USD |
1.5610 USD |
| 2021-05-07 |
1.5955 USD |
1,178,854.5895 XRP |
1.6020 USD |
1.5091 USD |
1.6900 USD |
1.5687 USD |
| 2021-05-06 |
1.6564 USD |
2,897,804.6691 XRP |
1.6200 USD |
1.5310 USD |
1.7619 USD |
1.6160 USD |
| 2021-05-05 |
1.5231 USD |
1,805,078.1862 XRP |
1.3830 USD |
1.3700 USD |
1.6096 USD |
1.6040 USD |
| 2021-05-04 |
1.4338 USD |
2,730,801.3235 XRP |
1.5570 USD |
1.3263 USD |
1.5570 USD |
1.4116 USD |
| 2021-05-03 |
1.5800 USD |
1,205,183.3379 XRP |
1.5620 USD |
1.5160 USD |
1.6203 USD |
1.5639 USD |
| 2021-05-02 |
1.5839 USD |
836,360.5905 XRP |
1.6500 USD |
1.5290 USD |
1.6550 USD |
1.5810 USD |
| 2021-05-01 |
1.5844 USD |
1,017,269.0675 XRP |
1.6022 USD |
1.5280 USD |
1.6533 USD |
1.6210 USD |
| 2021-04-30 |
1.5455 USD |
3,852,291.7701 XRP |
1.3990 USD |
1.3769 USD |
1.6400 USD |
1.5989 USD |
| 2021-04-29 |
1.3821 USD |
1,197,147.0673 XRP |
1.3607 USD |
1.3300 USD |
1.4185 USD |
1.3680 USD |