Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-28 |
1.3615 USD |
2,910,810.1246 XRP |
1.4060 USD |
1.2770 USD |
1.4494 USD |
1.3570 USD |
| 2021-04-27 |
1.4077 USD |
3,450,405.3381 XRP |
1.3640 USD |
1.3300 USD |
1.4624 USD |
1.4300 USD |
| 2021-04-26 |
1.1891 USD |
1,572,851.0579 XRP |
1.0407 USD |
1.0211 USD |
1.2770 USD |
1.2325 USD |
| 2021-04-25 |
1.0954 USD |
789,272.4146 XRP |
1.0524 USD |
1.0250 USD |
1.1553 USD |
1.0764 USD |
| 2021-04-24 |
1.0956 USD |
1,317,565.4215 XRP |
1.1724 USD |
1.0240 USD |
1.1724 USD |
1.0750 USD |
| 2021-04-23 |
1.0540 USD |
3,457,052.0568 XRP |
1.1550 USD |
0.8800 USD |
1.1961 USD |
1.1113 USD |
| 2021-04-22 |
1.3002 USD |
2,769,277.0561 XRP |
1.2950 USD |
1.1428 USD |
1.4200 USD |
1.1841 USD |
| 2021-04-21 |
1.3751 USD |
2,632,487.8036 XRP |
1.3950 USD |
1.2772 USD |
1.4655 USD |
1.3000 USD |
| 2021-04-20 |
1.3075 USD |
2,706,633.4152 XRP |
1.3191 USD |
1.1830 USD |
1.4480 USD |
1.3930 USD |
| 2021-04-19 |
1.3839 USD |
2,631,299.1151 XRP |
1.4212 USD |
1.2546 USD |
1.5338 USD |
1.3241 USD |
| 2021-04-18 |
1.3145 USD |
5,232,586.4446 XRP |
1.5410 USD |
1.1628 USD |
1.5632 USD |
1.4195 USD |
| 2021-04-17 |
1.6216 USD |
1,631,296.2741 XRP |
1.5489 USD |
1.5368 USD |
1.7438 USD |
1.5455 USD |
| 2021-04-16 |
1.6037 USD |
3,888,628.8728 XRP |
1.7734 USD |
1.4040 USD |
1.8092 USD |
1.6451 USD |
| 2021-04-15 |
1.7545 USD |
2,159,126.7821 XRP |
1.8357 USD |
1.6500 USD |
1.8841 USD |
1.7670 USD |
| 2021-04-14 |
1.7792 USD |
5,425,119.7889 XRP |
1.8027 USD |
1.5678 USD |
1.9604 USD |
1.7954 USD |
| 2021-04-13 |
1.6682 USD |
5,757,824.6970 XRP |
1.4713 USD |
1.4223 USD |
1.8889 USD |
1.8720 USD |
| 2021-04-12 |
1.3724 USD |
2,936,092.9135 XRP |
1.3540 USD |
1.3200 USD |
1.4580 USD |
1.4441 USD |
| 2021-04-11 |
1.3901 USD |
5,065,785.5850 XRP |
1.3758 USD |
1.3034 USD |
1.4900 USD |
1.3860 USD |
| 2021-04-10 |
1.2366 USD |
8,118,680.1791 XRP |
1.0200 USD |
1.0089 USD |
1.3962 USD |
1.2524 USD |
| 2021-04-09 |
1.0291 USD |
2,649,108.2638 XRP |
1.0550 USD |
0.9830 USD |
1.0826 USD |
1.0705 USD |
| 2021-04-08 |
0.9656 USD |
3,302,250.0441 XRP |
0.9190 USD |
0.9035 USD |
1.0105 USD |
1.0007 USD |
| 2021-04-07 |
0.9642 USD |
5,901,435.4775 XRP |
1.0990 USD |
0.8550 USD |
1.1064 USD |
0.9592 USD |
| 2021-04-06 |
0.9830 USD |
10,322,513.7382 XRP |
0.9170 USD |
0.8000 USD |
1.0970 USD |
1.0778 USD |
| 2021-04-05 |
0.7872 USD |
11,228,237.9135 XRP |
0.6350 USD |
0.6200 USD |
0.9370 USD |
0.8790 USD |
| 2021-04-04 |
0.5979 USD |
1,265,533.3869 XRP |
0.5761 USD |
0.5677 USD |
0.6166 USD |
0.6116 USD |
| 2021-04-03 |
0.6199 USD |
2,219,782.2362 XRP |
0.6090 USD |
0.5750 USD |
0.6412 USD |
0.5810 USD |
| 2021-04-02 |
0.5842 USD |
1,823,209.8455 XRP |
0.5710 USD |
0.5652 USD |
0.6086 USD |
0.5947 USD |
| 2021-04-01 |
0.5667 USD |
1,124,785.4678 XRP |
0.5709 USD |
0.5493 USD |
0.5936 USD |
0.5673 USD |
| 2021-03-31 |
0.5518 USD |
1,437,954.0004 XRP |
0.5622 USD |
0.5295 USD |
0.5760 USD |
0.5678 USD |
| 2021-03-30 |
0.5717 USD |
988,020.5512 XRP |
0.5655 USD |
0.5599 USD |
0.5860 USD |
0.5645 USD |
| 2021-03-29 |
0.5591 USD |
738,545.7646 XRP |
0.5462 USD |
0.5462 USD |
0.5700 USD |
0.5664 USD |
| 2021-03-28 |
0.5479 USD |
666,088.9490 XRP |
0.5498 USD |
0.5385 USD |
0.5592 USD |
0.5429 USD |
| 2021-03-27 |
0.5527 USD |
700,730.8864 XRP |
0.5652 USD |
0.5325 USD |
0.5745 USD |
0.5560 USD |
| 2021-03-26 |
0.5540 USD |
2,582,345.2287 XRP |
0.5177 USD |
0.5177 USD |
0.5752 USD |
0.5513 USD |
| 2021-03-25 |
0.4949 USD |
2,388,422.6390 XRP |
0.4800 USD |
0.4583 USD |
0.5225 USD |
0.5174 USD |
| 2021-03-24 |
0.5483 USD |
974,149.7195 XRP |
0.5480 USD |
0.5380 USD |
0.5620 USD |
0.5458 USD |
| 2021-03-23 |
0.5695 USD |
2,513,989.1957 XRP |
0.5450 USD |
0.5429 USD |
0.5961 USD |
0.5508 USD |
| 2021-03-22 |
0.5635 USD |
3,511,680.2947 XRP |
0.5162 USD |
0.5019 USD |
0.6000 USD |
0.5458 USD |
| 2021-03-21 |
0.5123 USD |
2,103,670.8251 XRP |
0.5249 USD |
0.4954 USD |
0.5459 USD |
0.5217 USD |
| 2021-03-20 |
0.5002 USD |
2,333,851.0233 XRP |
0.4664 USD |
0.4649 USD |
0.5330 USD |
0.5190 USD |
| 2021-03-19 |
0.4692 USD |
804,582.2007 XRP |
0.4685 USD |
0.4593 USD |
0.4746 USD |
0.4683 USD |
| 2021-03-18 |
0.4746 USD |
1,187,852.8558 XRP |
0.4734 USD |
0.4665 USD |
0.4894 USD |
0.4692 USD |
| 2021-03-17 |
0.4663 USD |
1,112,350.3124 XRP |
0.4615 USD |
0.4545 USD |
0.4816 USD |
0.4744 USD |
| 2021-03-16 |
0.4953 USD |
5,866,051.1710 XRP |
0.4350 USD |
0.4280 USD |
0.5190 USD |
0.4588 USD |
| 2021-03-15 |
0.4354 USD |
1,297,171.0928 XRP |
0.4400 USD |
0.4239 USD |
0.4473 USD |
0.4400 USD |
| 2021-03-14 |
0.4492 USD |
757,145.3585 XRP |
0.4580 USD |
0.4410 USD |
0.4610 USD |
0.4459 USD |
| 2021-03-13 |
0.4512 USD |
1,377,838.5796 XRP |
0.4345 USD |
0.4325 USD |
0.4657 USD |
0.4605 USD |
| 2021-03-12 |
0.4442 USD |
1,863,275.7210 XRP |
0.4523 USD |
0.4235 USD |
0.4641 USD |
0.4360 USD |
| 2021-03-11 |
0.4525 USD |
1,434,899.8149 XRP |
0.4614 USD |
0.4413 USD |
0.4644 USD |
0.4485 USD |
| 2021-03-10 |
0.4712 USD |
1,045,078.8555 XRP |
0.4860 USD |
0.4555 USD |
0.4880 USD |
0.4690 USD |