Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-09 |
0.4799 USD |
985,123.4849 XRP |
0.4731 USD |
0.4720 USD |
0.4879 USD |
0.4776 USD |
| 2021-03-08 |
0.4718 USD |
1,444,074.7799 XRP |
0.4669 USD |
0.4550 USD |
0.4893 USD |
0.4789 USD |
| 2021-03-07 |
0.4635 USD |
975,690.1836 XRP |
0.4641 USD |
0.4578 USD |
0.4683 USD |
0.4629 USD |
| 2021-03-06 |
0.4614 USD |
849,889.0913 XRP |
0.4550 USD |
0.4500 USD |
0.4703 USD |
0.4590 USD |
| 2021-03-05 |
0.4575 USD |
804,349.2910 XRP |
0.4817 USD |
0.4470 USD |
0.4817 USD |
0.4542 USD |
| 2021-03-04 |
0.4629 USD |
3,092,944.0277 XRP |
0.4470 USD |
0.4352 USD |
0.4938 USD |
0.4666 USD |
| 2021-03-03 |
0.4506 USD |
1,525,891.0685 XRP |
0.4339 USD |
0.4330 USD |
0.4669 USD |
0.4471 USD |
| 2021-03-02 |
0.4356 USD |
1,720,922.1232 XRP |
0.4472 USD |
0.4217 USD |
0.4553 USD |
0.4282 USD |
| 2021-03-01 |
0.4361 USD |
1,375,842.2995 XRP |
0.4154 USD |
0.4138 USD |
0.4543 USD |
0.4384 USD |
| 2021-02-28 |
0.4129 USD |
1,599,717.1345 XRP |
0.4331 USD |
0.3940 USD |
0.4384 USD |
0.4171 USD |
| 2021-02-27 |
0.4417 USD |
1,579,818.6902 XRP |
0.4289 USD |
0.4289 USD |
0.4582 USD |
0.4491 USD |
| 2021-02-26 |
0.4293 USD |
2,079,355.0302 XRP |
0.4340 USD |
0.4120 USD |
0.4506 USD |
0.4461 USD |
| 2021-02-25 |
0.4638 USD |
3,045,318.1981 XRP |
0.4680 USD |
0.4259 USD |
0.4818 USD |
0.4341 USD |
| 2021-02-24 |
0.4809 USD |
2,896,158.7566 XRP |
0.4766 USD |
0.4521 USD |
0.5000 USD |
0.4698 USD |
| 2021-02-23 |
0.4664 USD |
8,833,257.9396 XRP |
0.5686 USD |
0.3650 USD |
0.5695 USD |
0.4761 USD |
| 2021-02-22 |
0.5811 USD |
11,916,783.3669 XRP |
0.5457 USD |
0.5150 USD |
0.6500 USD |
0.5678 USD |
| 2021-02-21 |
0.5392 USD |
2,016,267.6305 XRP |
0.5096 USD |
0.5050 USD |
0.5573 USD |
0.5442 USD |
| 2021-02-20 |
0.5421 USD |
5,389,829.9619 XRP |
0.5635 USD |
0.4698 USD |
0.5825 USD |
0.5120 USD |
| 2021-02-19 |
0.5521 USD |
2,409,342.8164 XRP |
0.5358 USD |
0.5141 USD |
0.5800 USD |
0.5633 USD |
| 2021-02-18 |
0.5378 USD |
2,264,020.7166 XRP |
0.5383 USD |
0.5183 USD |
0.5592 USD |
0.5340 USD |
| 2021-02-17 |
0.5288 USD |
3,705,495.2314 XRP |
0.5255 USD |
0.4980 USD |
0.5570 USD |
0.5330 USD |
| 2021-02-16 |
0.5295 USD |
4,097,696.6111 XRP |
0.5490 USD |
0.4832 USD |
0.5803 USD |
0.5209 USD |
| 2021-02-15 |
0.5601 USD |
4,611,594.2445 XRP |
0.5950 USD |
0.5090 USD |
0.6040 USD |
0.5495 USD |
| 2021-02-14 |
0.5985 USD |
3,615,647.6725 XRP |
0.6370 USD |
0.5600 USD |
0.6400 USD |
0.5930 USD |
| 2021-02-13 |
0.6070 USD |
5,683,996.2165 XRP |
0.6139 USD |
0.5460 USD |
0.6431 USD |
0.6350 USD |
| 2021-02-12 |
0.5727 USD |
5,587,221.8544 XRP |
0.5290 USD |
0.5200 USD |
0.6200 USD |
0.6140 USD |
| 2021-02-11 |
0.5183 USD |
3,381,929.3252 XRP |
0.5065 USD |
0.5000 USD |
0.5343 USD |
0.5299 USD |
| 2021-02-10 |
0.5025 USD |
7,231,913.4842 XRP |
0.4779 USD |
0.4510 USD |
0.5478 USD |
0.5060 USD |
| 2021-02-09 |
0.4688 USD |
3,225,301.5135 XRP |
0.4515 USD |
0.4485 USD |
0.4950 USD |
0.4750 USD |
| 2021-02-08 |
0.4387 USD |
3,707,243.1189 XRP |
0.4178 USD |
0.4130 USD |
0.4670 USD |
0.4510 USD |
| 2021-02-07 |
0.4244 USD |
4,261,198.9873 XRP |
0.4448 USD |
0.3931 USD |
0.4500 USD |
0.4194 USD |
| 2021-02-06 |
0.4415 USD |
3,784,810.6420 XRP |
0.4520 USD |
0.4274 USD |
0.4570 USD |
0.4432 USD |
| 2021-02-05 |
0.4459 USD |
4,987,237.8865 XRP |
0.4450 USD |
0.4212 USD |
0.4720 USD |
0.4526 USD |
| 2021-02-04 |
0.4243 USD |
6,867,533.2054 XRP |
0.3981 USD |
0.3810 USD |
0.4847 USD |
0.4450 USD |
| 2021-02-03 |
0.3896 USD |
2,941,368.5734 XRP |
0.3730 USD |
0.3730 USD |
0.4190 USD |
0.3980 USD |
| 2021-02-02 |
0.3744 USD |
5,524,277.6344 XRP |
0.3710 USD |
0.3428 USD |
0.4120 USD |
0.3751 USD |
| 2021-02-01 |
0.5225 USD |
42,294,968.1425 XRP |
0.4970 USD |
0.3600 USD |
0.7530 USD |
0.3730 USD |
| 2021-01-31 |
0.4655 USD |
15,446,869.4136 XRP |
0.4450 USD |
0.3894 USD |
0.5081 USD |
0.4970 USD |
| 2021-01-30 |
0.3998 USD |
28,443,662.9066 XRP |
0.2830 USD |
0.2800 USD |
0.5200 USD |
0.4430 USD |
| 2021-01-29 |
0.2866 USD |
9,806,169.9374 XRP |
0.2660 USD |
0.2602 USD |
0.3157 USD |
0.2840 USD |
| 2021-01-28 |
0.2620 USD |
1,249,505.3291 XRP |
0.2504 USD |
0.2484 USD |
0.2704 USD |
0.2640 USD |
| 2021-01-27 |
0.2539 USD |
1,157,557.2502 XRP |
0.2688 USD |
0.2449 USD |
0.2688 USD |
0.2510 USD |
| 2021-01-26 |
0.2665 USD |
643,811.8723 XRP |
0.2675 USD |
0.2595 USD |
0.2718 USD |
0.2680 USD |
| 2021-01-25 |
0.2764 USD |
1,287,911.5635 XRP |
0.2731 USD |
0.2670 USD |
0.2848 USD |
0.2695 USD |
| 2021-01-24 |
0.2738 USD |
398,331.2249 XRP |
0.2703 USD |
0.2687 USD |
0.2782 USD |
0.2740 USD |
| 2021-01-23 |
0.2739 USD |
752,406.3572 XRP |
0.2710 USD |
0.2656 USD |
0.2840 USD |
0.2715 USD |
| 2021-01-22 |
0.2603 USD |
1,404,577.9743 XRP |
0.2665 USD |
0.2410 USD |
0.2789 USD |
0.2736 USD |
| 2021-01-21 |
0.2789 USD |
2,050,624.5784 XRP |
0.2970 USD |
0.2600 USD |
0.3074 USD |
0.2691 USD |
| 2021-01-20 |
0.2918 USD |
1,732,888.7586 XRP |
0.2940 USD |
0.2810 USD |
0.3120 USD |
0.2970 USD |
| 2021-01-19 |
0.3058 USD |
4,051,370.5210 XRP |
0.2861 USD |
0.2830 USD |
0.3282 USD |
0.2950 USD |