Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-18 |
0.2810 USD |
1,093,793.3857 XRP |
0.2780 USD |
0.2715 USD |
0.2885 USD |
0.2870 USD |
| 2021-01-17 |
0.2764 USD |
1,197,018.8178 XRP |
0.2790 USD |
0.2700 USD |
0.2860 USD |
0.2770 USD |
| 2021-01-16 |
0.2864 USD |
2,026,579.9734 XRP |
0.2806 USD |
0.2750 USD |
0.2954 USD |
0.2790 USD |
| 2021-01-15 |
0.2844 USD |
3,532,604.0875 XRP |
0.2976 USD |
0.2621 USD |
0.3021 USD |
0.2812 USD |
| 2021-01-14 |
0.2942 USD |
4,454,600.1215 XRP |
0.3062 USD |
0.2830 USD |
0.3091 USD |
0.2960 USD |
| 2021-01-13 |
0.2996 USD |
3,830,937.9466 XRP |
0.2916 USD |
0.2840 USD |
0.3110 USD |
0.3053 USD |
| 2021-01-12 |
0.2932 USD |
5,069,786.9794 XRP |
0.2880 USD |
0.2630 USD |
0.3092 USD |
0.2925 USD |
| 2021-01-11 |
0.2774 USD |
8,432,847.7536 XRP |
0.3130 USD |
0.2514 USD |
0.3159 USD |
0.2880 USD |
| 2021-01-10 |
0.3274 USD |
9,394,164.2286 XRP |
0.3260 USD |
0.2832 USD |
0.3674 USD |
0.3141 USD |
| 2021-01-09 |
0.3241 USD |
6,438,146.5694 XRP |
0.3216 USD |
0.3070 USD |
0.3400 USD |
0.3259 USD |
| 2021-01-08 |
0.3159 USD |
8,619,480.6270 XRP |
0.3230 USD |
0.2831 USD |
0.3490 USD |
0.3220 USD |
| 2021-01-07 |
0.3149 USD |
26,874,277.5603 XRP |
0.2500 USD |
0.2463 USD |
0.3673 USD |
0.3230 USD |
| 2021-01-06 |
0.2423 USD |
11,990,801.3401 XRP |
0.2250 USD |
0.2178 USD |
0.2700 USD |
0.2500 USD |
| 2021-01-05 |
0.2284 USD |
5,124,299.4780 XRP |
0.2360 USD |
0.2182 USD |
0.2417 USD |
0.2244 USD |
| 2021-01-04 |
0.2344 USD |
7,195,401.1779 XRP |
0.2250 USD |
0.2140 USD |
0.2615 USD |
0.2360 USD |
| 2021-01-03 |
0.2245 USD |
6,712,700.9159 XRP |
0.2160 USD |
0.2116 USD |
0.2380 USD |
0.2250 USD |
| 2021-01-02 |
0.2211 USD |
6,858,735.7288 XRP |
0.2371 USD |
0.2000 USD |
0.2381 USD |
0.2180 USD |
| 2021-01-01 |
0.2349 USD |
6,780,301.6899 XRP |
0.2202 USD |
0.2160 USD |
0.2503 USD |
0.2359 USD |
| 2020-12-31 |
0.2174 USD |
5,049,076.9235 XRP |
0.2111 USD |
0.2020 USD |
0.2300 USD |
0.2200 USD |
| 2020-12-30 |
0.2123 USD |
11,147,014.0340 XRP |
0.2200 USD |
0.1911 USD |
0.2350 USD |
0.2110 USD |
| 2020-12-29 |
0.2157 USD |
27,917,274.2915 XRP |
0.2475 USD |
0.1720 USD |
0.2500 USD |
0.2213 USD |
| 2020-12-28 |
0.2707 USD |
8,659,867.0264 XRP |
0.2825 USD |
0.2342 USD |
0.3060 USD |
0.2475 USD |
| 2020-12-27 |
0.2886 USD |
7,491,116.9391 XRP |
0.2941 USD |
0.2655 USD |
0.3087 USD |
0.2830 USD |
| 2020-12-26 |
0.3016 USD |
5,978,878.1469 XRP |
0.3169 USD |
0.2820 USD |
0.3250 USD |
0.2948 USD |
| 2020-12-25 |
0.3373 USD |
20,911,793.7463 XRP |
0.3417 USD |
0.2800 USD |
0.3850 USD |
0.3191 USD |
| 2020-12-24 |
0.2900 USD |
16,453,752.0597 XRP |
0.2606 USD |
0.2420 USD |
0.3750 USD |
0.3373 USD |
| 2020-12-23 |
0.3191 USD |
26,335,475.1832 XRP |
0.4461 USD |
0.2110 USD |
0.4482 USD |
0.2541 USD |
| 2020-12-22 |
0.4608 USD |
12,627,933.3903 XRP |
0.5155 USD |
0.4040 USD |
0.5224 USD |
0.4485 USD |
| 2020-12-21 |
0.5282 USD |
3,242,643.3070 XRP |
0.5543 USD |
0.5000 USD |
0.5688 USD |
0.5150 USD |
| 2020-12-20 |
0.5672 USD |
2,621,141.6005 XRP |
0.5772 USD |
0.5317 USD |
0.5850 USD |
0.5573 USD |
| 2020-12-19 |
0.5877 USD |
2,657,953.3243 XRP |
0.5850 USD |
0.5674 USD |
0.6049 USD |
0.5772 USD |
| 2020-12-18 |
0.5792 USD |
6,624,693.4536 XRP |
0.5780 USD |
0.5520 USD |
0.6120 USD |
0.5841 USD |
| 2020-12-17 |
0.5945 USD |
13,742,558.9147 XRP |
0.5700 USD |
0.5386 USD |
0.6590 USD |
0.5781 USD |
| 2020-12-16 |
0.5032 USD |
9,541,954.1318 XRP |
0.4689 USD |
0.4388 USD |
0.5740 USD |
0.5720 USD |
| 2020-12-15 |
0.4803 USD |
2,745,347.6510 XRP |
0.4999 USD |
0.4655 USD |
0.5070 USD |
0.4680 USD |
| 2020-12-14 |
0.5002 USD |
1,988,086.6173 XRP |
0.5110 USD |
0.4903 USD |
0.5180 USD |
0.4980 USD |
| 2020-12-13 |
0.5099 USD |
3,325,268.0479 XRP |
0.5080 USD |
0.4870 USD |
0.5280 USD |
0.5135 USD |
| 2020-12-12 |
0.5147 USD |
5,913,688.2802 XRP |
0.5410 USD |
0.4860 USD |
0.5444 USD |
0.5070 USD |
| 2020-12-11 |
0.5630 USD |
10,018,903.1849 XRP |
0.5730 USD |
0.5264 USD |
0.5956 USD |
0.5400 USD |
| 2020-12-10 |
0.5736 USD |
3,599,120.3439 XRP |
0.5859 USD |
0.5544 USD |
0.5884 USD |
0.5715 USD |
| 2020-12-09 |
0.5542 USD |
6,452,916.5736 XRP |
0.5583 USD |
0.5035 USD |
0.6038 USD |
0.5860 USD |
| 2020-12-08 |
0.5807 USD |
3,052,392.2790 XRP |
0.6066 USD |
0.5510 USD |
0.6100 USD |
0.5580 USD |
| 2020-12-07 |
0.6052 USD |
1,960,801.6349 XRP |
0.6232 USD |
0.5908 USD |
0.6232 USD |
0.6093 USD |
| 2020-12-06 |
0.6083 USD |
3,676,752.1353 XRP |
0.5855 USD |
0.5800 USD |
0.6273 USD |
0.6209 USD |
| 2020-12-05 |
0.5806 USD |
2,595,438.2885 XRP |
0.5536 USD |
0.5495 USD |
0.5964 USD |
0.5865 USD |
| 2020-12-04 |
0.5866 USD |
5,199,791.5035 XRP |
0.6312 USD |
0.5450 USD |
0.6336 USD |
0.5548 USD |
| 2020-12-03 |
0.6283 USD |
2,384,586.4312 XRP |
0.6320 USD |
0.6152 USD |
0.6419 USD |
0.6312 USD |
| 2020-12-02 |
0.6142 USD |
2,834,001.4436 XRP |
0.6101 USD |
0.5951 USD |
0.6366 USD |
0.6270 USD |
| 2020-12-01 |
0.6305 USD |
6,330,889.5134 XRP |
0.6647 USD |
0.5786 USD |
0.6800 USD |
0.6130 USD |
| 2020-11-30 |
0.6404 USD |
5,882,026.0514 XRP |
0.6096 USD |
0.6004 USD |
0.6766 USD |
0.6647 USD |