Identifier on Bittrex: XRP-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2023-10-15 |
0.4877 USD |
36,169.1754 XRP |
0.4864 USD |
0.4864 USD |
0.4897 USD |
0.4897 USD |
2023-10-14 |
0.4865 USD |
7,161.5158 XRP |
0.4861 USD |
0.4844 USD |
0.4876 USD |
0.4869 USD |
2023-10-13 |
0.4825 USD |
12,775.8813 XRP |
0.4844 USD |
0.4784 USD |
0.4856 USD |
0.4834 USD |
2023-10-12 |
0.4802 USD |
15,443.3677 XRP |
0.4878 USD |
0.4780 USD |
0.4878 USD |
0.4828 USD |
2023-10-11 |
0.4854 USD |
24,306.0075 XRP |
0.4960 USD |
0.4801 USD |
0.4960 USD |
0.4861 USD |
2023-10-10 |
0.4973 USD |
2,895.2865 XRP |
0.4988 USD |
0.4927 USD |
0.5004 USD |
0.4960 USD |
2023-10-09 |
0.5053 USD |
13,724.0379 XRP |
0.5177 USD |
0.4950 USD |
0.5177 USD |
0.5003 USD |
2023-10-08 |
0.5177 USD |
5,045.8781 XRP |
0.5234 USD |
0.5002 USD |
0.5234 USD |
0.5192 USD |
2023-10-07 |
0.5242 USD |
12,524.7245 XRP |
0.5246 USD |
0.5211 USD |
0.5246 USD |
0.5211 USD |
2023-10-06 |
0.5246 USD |
1,603.3786 XRP |
0.5251 USD |
0.5191 USD |
0.5285 USD |
0.5266 USD |
2023-10-05 |
0.5258 USD |
11,688.0805 XRP |
0.5299 USD |
0.5181 USD |
0.5299 USD |
0.5200 USD |
2023-10-04 |
0.5295 USD |
14,127.2627 XRP |
0.5246 USD |
0.5158 USD |
0.5362 USD |
0.5308 USD |
2023-10-03 |
0.5090 USD |
9,813.3356 XRP |
0.5137 USD |
0.5000 USD |
0.5400 USD |
0.5400 USD |
2023-10-02 |
0.5133 USD |
5,307.6936 XRP |
0.5228 USD |
0.5030 USD |
0.5266 USD |
0.5159 USD |
2023-10-01 |
0.5184 USD |
7,199.2785 XRP |
0.5134 USD |
0.5134 USD |
0.5222 USD |
0.5212 USD |
2023-09-30 |
0.5132 USD |
22,626.4434 XRP |
0.5191 USD |
0.5044 USD |
0.5207 USD |
0.5185 USD |
2023-09-29 |
0.5199 USD |
28,479.0914 XRP |
0.5089 USD |
0.4965 USD |
0.5459 USD |
0.5229 USD |
2023-09-28 |
0.5034 USD |
8,500.9463 XRP |
0.4999 USD |
0.4957 USD |
0.5103 USD |
0.5079 USD |
2023-09-27 |
0.5023 USD |
4,610.1808 XRP |
0.5044 USD |
0.5008 USD |
0.5052 USD |
0.5039 USD |
2023-09-26 |
0.5015 USD |
4,348.7018 XRP |
0.5022 USD |
0.4954 USD |
0.5038 USD |
0.5006 USD |
2023-09-25 |
0.4990 USD |
1,309.1334 XRP |
0.4978 USD |
0.4947 USD |
0.4994 USD |
0.4984 USD |
2023-09-24 |
0.5082 USD |
6,751.4715 XRP |
0.5097 USD |
0.5072 USD |
0.5250 USD |
0.5250 USD |
2023-09-23 |
0.5116 USD |
948.9561 XRP |
0.5113 USD |
0.5085 USD |
0.5134 USD |
0.5106 USD |
2023-09-22 |
0.5149 USD |
4,002.1022 XRP |
0.5090 USD |
0.5079 USD |
0.5250 USD |
0.5115 USD |
2023-09-21 |
0.5073 USD |
5,542.3577 XRP |
0.5190 USD |
0.5000 USD |
0.5250 USD |
0.5073 USD |
2023-09-20 |
0.5188 USD |
15,002.4764 XRP |
0.5136 USD |
0.5136 USD |
0.5229 USD |
0.5146 USD |
2023-09-19 |
0.5143 USD |
12,028.6062 XRP |
0.5080 USD |
0.5046 USD |
0.5160 USD |
0.5160 USD |
2023-09-18 |
0.4992 USD |
3,809.1956 XRP |
0.4969 USD |
0.4941 USD |
0.5052 USD |
0.5021 USD |
2023-09-17 |
0.5018 USD |
9,335.4326 XRP |
0.4990 USD |
0.4927 USD |
0.5198 USD |
0.4977 USD |
2023-09-16 |
0.5111 USD |
18,455.3388 XRP |
0.4991 USD |
0.4985 USD |
0.5211 USD |
0.4990 USD |
2023-09-15 |
0.4952 USD |
2,444.4155 XRP |
0.4896 USD |
0.4896 USD |
0.5044 USD |
0.5015 USD |
2023-09-14 |
0.4882 USD |
7,179.2570 XRP |
0.4839 USD |
0.4815 USD |
0.4925 USD |
0.4921 USD |
2023-09-13 |
0.4814 USD |
10,072.7693 XRP |
0.4799 USD |
0.4799 USD |
0.4870 USD |
0.4837 USD |
2023-09-12 |
0.4750 USD |
25,671.2039 XRP |
0.4812 USD |
0.4720 USD |
0.4850 USD |
0.4827 USD |
2023-09-11 |
0.4746 USD |
23,826.7582 XRP |
0.4870 USD |
0.4631 USD |
0.4870 USD |
0.4726 USD |
2023-09-10 |
0.4973 USD |
16,114.3877 XRP |
0.5000 USD |
0.4960 USD |
0.5015 USD |
0.4963 USD |
2023-09-09 |
0.5032 USD |
11,506.8014 XRP |
0.5025 USD |
0.5013 USD |
0.5052 USD |
0.5052 USD |
2023-09-08 |
0.5031 USD |
7,511.1685 XRP |
0.5038 USD |
0.4970 USD |
0.5077 USD |
0.5041 USD |
2023-09-07 |
0.4991 USD |
954.1848 XRP |
0.5020 USD |
0.4974 USD |
0.5020 USD |
0.4977 USD |
2023-09-06 |
0.5003 USD |
8,054.3862 XRP |
0.5023 USD |
0.4939 USD |
0.5091 USD |
0.5025 USD |
2023-09-05 |
0.5035 USD |
2,696.3624 XRP |
0.5046 USD |
0.5014 USD |
0.5060 USD |
0.5053 USD |
2023-09-04 |
0.5065 USD |
28,262.6984 XRP |
0.5109 USD |
0.4733 USD |
0.5109 USD |
0.5058 USD |
2023-09-03 |
0.5020 USD |
7,262.5178 XRP |
0.4994 USD |
0.4994 USD |
0.5116 USD |
0.5065 USD |
2023-09-02 |
0.4967 USD |
855.8518 XRP |
0.4953 USD |
0.4953 USD |
0.4992 USD |
0.4960 USD |
2023-09-01 |
0.5002 USD |
11,258.6022 XRP |
0.5079 USD |
0.4732 USD |
0.5252 USD |
0.4732 USD |
2023-08-31 |
0.5096 USD |
28,619.2233 XRP |
0.5283 USD |
0.5000 USD |
0.5290 USD |
0.5083 USD |
2023-08-30 |
0.5302 USD |
17,977.0777 XRP |
0.5351 USD |
0.5240 USD |
0.5371 USD |
0.5268 USD |
2023-08-29 |
0.5337 USD |
103,100.1600 XRP |
0.5205 USD |
0.5136 USD |
0.5490 USD |
0.5424 USD |
2023-08-28 |
0.5187 USD |
12,740.7312 XRP |
0.5205 USD |
0.5132 USD |
0.5220 USD |
0.5219 USD |
2023-08-27 |
0.5268 USD |
3,631.2299 XRP |
0.5236 USD |
0.5235 USD |
0.5305 USD |
0.5257 USD |