Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-29 |
0.6057 USD |
3,739,134.0906 XRP |
0.6303 USD |
0.5842 USD |
0.6360 USD |
0.6073 USD |
| 2020-11-28 |
0.6002 USD |
5,539,674.0102 XRP |
0.5621 USD |
0.5402 USD |
0.6497 USD |
0.6272 USD |
| 2020-11-27 |
0.5447 USD |
3,816,594.4064 XRP |
0.5350 USD |
0.5042 USD |
0.5899 USD |
0.5603 USD |
| 2020-11-26 |
0.5287 USD |
13,136,736.3172 XRP |
0.6260 USD |
0.4568 USD |
0.6514 USD |
0.5343 USD |
| 2020-11-25 |
0.6574 USD |
7,430,292.1953 XRP |
0.7000 USD |
0.5848 USD |
0.7230 USD |
0.6317 USD |
| 2020-11-24 |
0.6718 USD |
14,530,350.3880 XRP |
0.6173 USD |
0.5560 USD |
0.8060 USD |
0.6939 USD |
| 2020-11-23 |
0.5340 USD |
8,386,822.0419 XRP |
0.4506 USD |
0.4305 USD |
0.6210 USD |
0.6173 USD |
| 2020-11-22 |
0.4460 USD |
10,601,359.3425 XRP |
0.4668 USD |
0.4056 USD |
0.4959 USD |
0.4476 USD |
| 2020-11-21 |
0.4069 USD |
12,700,855.1110 XRP |
0.3301 USD |
0.3299 USD |
0.4700 USD |
0.4624 USD |
| 2020-11-20 |
0.3141 USD |
2,841,945.3013 XRP |
0.3028 USD |
0.2979 USD |
0.3305 USD |
0.3298 USD |
| 2020-11-19 |
0.2974 USD |
1,957,487.2061 XRP |
0.2938 USD |
0.2846 USD |
0.3062 USD |
0.3040 USD |
| 2020-11-18 |
0.2951 USD |
2,637,202.4575 XRP |
0.3034 USD |
0.2825 USD |
0.3081 USD |
0.2946 USD |
| 2020-11-17 |
0.2976 USD |
3,157,036.8392 XRP |
0.2900 USD |
0.2900 USD |
0.3057 USD |
0.3031 USD |
| 2020-11-16 |
0.2812 USD |
1,782,816.8454 XRP |
0.2699 USD |
0.2678 USD |
0.2891 USD |
0.2889 USD |
| 2020-11-15 |
0.2715 USD |
801,467.8139 XRP |
0.2700 USD |
0.2650 USD |
0.2770 USD |
0.2698 USD |
| 2020-11-14 |
0.2703 USD |
1,183,789.0646 XRP |
0.2662 USD |
0.2614 USD |
0.2780 USD |
0.2687 USD |
| 2020-11-13 |
0.2611 USD |
1,286,998.8431 XRP |
0.2552 USD |
0.2546 USD |
0.2660 USD |
0.2652 USD |
| 2020-11-12 |
0.2557 USD |
635,325.5079 XRP |
0.2554 USD |
0.2531 USD |
0.2580 USD |
0.2550 USD |
| 2020-11-11 |
0.2575 USD |
781,387.9835 XRP |
0.2528 USD |
0.2528 USD |
0.2605 USD |
0.2571 USD |
| 2020-11-10 |
0.2565 USD |
1,478,419.3236 XRP |
0.2500 USD |
0.2485 USD |
0.2648 USD |
0.2549 USD |
| 2020-11-09 |
0.2512 USD |
684,609.9203 XRP |
0.2544 USD |
0.2460 USD |
0.2560 USD |
0.2505 USD |
| 2020-11-08 |
0.2537 USD |
636,346.6695 XRP |
0.2490 USD |
0.2472 USD |
0.2574 USD |
0.2538 USD |
| 2020-11-07 |
0.2584 USD |
2,241,717.6756 XRP |
0.2594 USD |
0.2450 USD |
0.2677 USD |
0.2499 USD |
| 2020-11-06 |
0.2542 USD |
1,578,762.6926 XRP |
0.2454 USD |
0.2454 USD |
0.2620 USD |
0.2594 USD |
| 2020-11-05 |
0.2413 USD |
1,128,608.5900 XRP |
0.2384 USD |
0.2375 USD |
0.2471 USD |
0.2457 USD |
| 2020-11-04 |
0.2374 USD |
1,201,980.7552 XRP |
0.2400 USD |
0.2330 USD |
0.2408 USD |
0.2380 USD |
| 2020-11-03 |
0.2368 USD |
796,574.6216 XRP |
0.2343 USD |
0.2287 USD |
0.2439 USD |
0.2398 USD |
| 2020-11-02 |
0.2366 USD |
419,184.5314 XRP |
0.2407 USD |
0.2339 USD |
0.2448 USD |
0.2350 USD |
| 2020-11-01 |
0.2398 USD |
207,519.3363 XRP |
0.2397 USD |
0.2367 USD |
0.2417 USD |
0.2402 USD |
| 2020-10-31 |
0.2406 USD |
443,180.4963 XRP |
0.2394 USD |
0.2375 USD |
0.2435 USD |
0.2407 USD |
| 2020-10-30 |
0.2392 USD |
946,219.1878 XRP |
0.2421 USD |
0.2314 USD |
0.2440 USD |
0.2399 USD |
| 2020-10-29 |
0.2436 USD |
469,033.5997 XRP |
0.2456 USD |
0.2405 USD |
0.2470 USD |
0.2429 USD |
| 2020-10-28 |
0.2507 USD |
1,633,641.2036 XRP |
0.2522 USD |
0.2440 USD |
0.2565 USD |
0.2475 USD |
| 2020-10-27 |
0.2521 USD |
1,809,664.7732 XRP |
0.2484 USD |
0.2482 USD |
0.2542 USD |
0.2540 USD |
| 2020-10-26 |
0.2536 USD |
1,462,131.1170 XRP |
0.2537 USD |
0.2440 USD |
0.2591 USD |
0.2492 USD |
| 2020-10-25 |
0.2540 USD |
997,940.0053 XRP |
0.2555 USD |
0.2516 USD |
0.2576 USD |
0.2533 USD |
| 2020-10-24 |
0.2557 USD |
702,582.4542 XRP |
0.2549 USD |
0.2533 USD |
0.2580 USD |
0.2567 USD |
| 2020-10-23 |
0.2560 USD |
620,188.6398 XRP |
0.2570 USD |
0.2501 USD |
0.2595 USD |
0.2555 USD |
| 2020-10-22 |
0.2596 USD |
1,148,309.9301 XRP |
0.2517 USD |
0.2517 USD |
0.2637 USD |
0.2575 USD |
| 2020-10-21 |
0.2499 USD |
761,888.8534 XRP |
0.2450 USD |
0.2443 USD |
0.2558 USD |
0.2517 USD |
| 2020-10-20 |
0.2451 USD |
565,424.2237 XRP |
0.2455 USD |
0.2420 USD |
0.2500 USD |
0.2436 USD |
| 2020-10-19 |
0.2459 USD |
482,337.7778 XRP |
0.2421 USD |
0.2403 USD |
0.2496 USD |
0.2459 USD |
| 2020-10-18 |
0.2420 USD |
118,024.2993 XRP |
0.2407 USD |
0.2407 USD |
0.2436 USD |
0.2424 USD |
| 2020-10-17 |
0.2415 USD |
169,192.6055 XRP |
0.2406 USD |
0.2390 USD |
0.2430 USD |
0.2409 USD |
| 2020-10-16 |
0.2411 USD |
748,386.7973 XRP |
0.2454 USD |
0.2380 USD |
0.2477 USD |
0.2404 USD |
| 2020-10-15 |
0.2468 USD |
327,988.2911 XRP |
0.2494 USD |
0.2435 USD |
0.2504 USD |
0.2456 USD |
| 2020-10-14 |
0.2540 USD |
618,211.3137 XRP |
0.2556 USD |
0.2465 USD |
0.2585 USD |
0.2495 USD |
| 2020-10-13 |
0.2559 USD |
376,460.9695 XRP |
0.2563 USD |
0.2530 USD |
0.2600 USD |
0.2566 USD |
| 2020-10-12 |
0.2545 USD |
476,548.7164 XRP |
0.2557 USD |
0.2495 USD |
0.2580 USD |
0.2558 USD |
| 2020-10-11 |
0.2560 USD |
585,122.0753 XRP |
0.2559 USD |
0.2539 USD |
0.2590 USD |
0.2556 USD |