Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-21 |
0.2878 USD |
1,740,997.0322 XRP |
0.2923 USD |
0.2773 USD |
0.2952 USD |
0.2789 USD |
| 2020-08-20 |
0.2895 USD |
1,607,016.2209 XRP |
0.2900 USD |
0.2849 USD |
0.2950 USD |
0.2930 USD |
| 2020-08-19 |
0.2913 USD |
1,548,990.5311 XRP |
0.3030 USD |
0.2796 USD |
0.3052 USD |
0.2895 USD |
| 2020-08-18 |
0.3080 USD |
1,368,942.0939 XRP |
0.3159 USD |
0.2985 USD |
0.3224 USD |
0.3031 USD |
| 2020-08-17 |
0.3155 USD |
3,115,534.6085 XRP |
0.3047 USD |
0.2980 USD |
0.3273 USD |
0.3151 USD |
| 2020-08-16 |
0.2993 USD |
920,737.7813 XRP |
0.2999 USD |
0.2923 USD |
0.3047 USD |
0.3046 USD |
| 2020-08-15 |
0.3000 USD |
1,310,491.8541 XRP |
0.3010 USD |
0.2922 USD |
0.3053 USD |
0.2996 USD |
| 2020-08-14 |
0.3110 USD |
3,931,820.8960 XRP |
0.2957 USD |
0.2906 USD |
0.4150 USD |
0.3004 USD |
| 2020-08-13 |
0.2825 USD |
1,301,442.6903 XRP |
0.2825 USD |
0.2730 USD |
0.2957 USD |
0.2952 USD |
| 2020-08-12 |
0.2820 USD |
1,250,620.4552 XRP |
0.2820 USD |
0.2730 USD |
0.2889 USD |
0.2826 USD |
| 2020-08-11 |
0.2879 USD |
2,366,443.1378 XRP |
0.2951 USD |
0.2696 USD |
0.3070 USD |
0.2840 USD |
| 2020-08-10 |
0.2941 USD |
1,019,329.5115 XRP |
0.2892 USD |
0.2850 USD |
0.3009 USD |
0.2941 USD |
| 2020-08-09 |
0.2895 USD |
1,065,406.7778 XRP |
0.2960 USD |
0.2829 USD |
0.2985 USD |
0.2876 USD |
| 2020-08-08 |
0.2945 USD |
742,904.3731 XRP |
0.2943 USD |
0.2904 USD |
0.2998 USD |
0.2950 USD |
| 2020-08-07 |
0.2990 USD |
2,407,733.8261 XRP |
0.3018 USD |
0.2800 USD |
0.3100 USD |
0.2950 USD |
| 2020-08-06 |
0.3033 USD |
1,178,321.7050 XRP |
0.3039 USD |
0.2974 USD |
0.3110 USD |
0.3030 USD |
| 2020-08-05 |
0.3010 USD |
3,037,989.4187 XRP |
0.3014 USD |
0.2911 USD |
0.3080 USD |
0.3021 USD |
| 2020-08-04 |
0.3064 USD |
4,166,339.2135 XRP |
0.3109 USD |
0.2909 USD |
0.3190 USD |
0.3011 USD |
| 2020-08-03 |
0.3070 USD |
6,094,684.3619 XRP |
0.2877 USD |
0.2838 USD |
0.3200 USD |
0.3107 USD |
| 2020-08-02 |
0.2959 USD |
10,846,809.6869 XRP |
0.2912 USD |
0.2510 USD |
0.3262 USD |
0.2875 USD |
| 2020-08-01 |
0.2747 USD |
11,169,475.8697 XRP |
0.2601 USD |
0.2568 USD |
0.2994 USD |
0.2930 USD |
| 2020-07-31 |
0.2522 USD |
4,062,992.4062 XRP |
0.2452 USD |
0.2423 USD |
0.2606 USD |
0.2600 USD |
| 2020-07-30 |
0.2431 USD |
3,664,228.1472 XRP |
0.2432 USD |
0.2344 USD |
0.2496 USD |
0.2449 USD |
| 2020-07-29 |
0.2414 USD |
4,347,927.2941 XRP |
0.2315 USD |
0.2307 USD |
0.2500 USD |
0.2432 USD |
| 2020-07-28 |
0.2269 USD |
1,684,336.3977 XRP |
0.2254 USD |
0.2172 USD |
0.2350 USD |
0.2308 USD |
| 2020-07-27 |
0.2223 USD |
2,260,828.1763 XRP |
0.2153 USD |
0.2106 USD |
0.2297 USD |
0.2241 USD |
| 2020-07-26 |
0.2184 USD |
1,385,186.8302 XRP |
0.2147 USD |
0.2132 USD |
0.2254 USD |
0.2153 USD |
| 2020-07-25 |
0.2111 USD |
822,316.2967 XRP |
0.2047 USD |
0.2043 USD |
0.2178 USD |
0.2159 USD |
| 2020-07-24 |
0.2054 USD |
573,163.2031 XRP |
0.2084 USD |
0.2025 USD |
0.2084 USD |
0.2045 USD |
| 2020-07-23 |
0.2065 USD |
938,216.5812 XRP |
0.2037 USD |
0.2020 USD |
0.2104 USD |
0.2078 USD |
| 2020-07-22 |
0.2010 USD |
755,424.1682 XRP |
0.1998 USD |
0.1960 USD |
0.2047 USD |
0.2031 USD |
| 2020-07-21 |
0.1988 USD |
638,836.0616 XRP |
0.1947 USD |
0.1947 USD |
0.2010 USD |
0.1998 USD |
| 2020-07-20 |
0.1968 USD |
424,950.1246 XRP |
0.1999 USD |
0.1925 USD |
0.1999 USD |
0.1946 USD |
| 2020-07-19 |
0.1976 USD |
478,947.5928 XRP |
0.2019 USD |
0.1959 USD |
0.2023 USD |
0.2001 USD |
| 2020-07-18 |
0.1987 USD |
569,004.1665 XRP |
0.1947 USD |
0.1942 USD |
0.2023 USD |
0.1998 USD |
| 2020-07-17 |
0.1945 USD |
323,558.8387 XRP |
0.1936 USD |
0.1915 USD |
0.1978 USD |
0.1943 USD |
| 2020-07-16 |
0.1920 USD |
890,296.7005 XRP |
0.1971 USD |
0.1881 USD |
0.1975 USD |
0.1944 USD |
| 2020-07-15 |
0.1982 USD |
455,163.6824 XRP |
0.1997 USD |
0.1962 USD |
0.2010 USD |
0.1975 USD |
| 2020-07-14 |
0.1979 USD |
522,979.3130 XRP |
0.1979 USD |
0.1953 USD |
0.1998 USD |
0.1997 USD |
| 2020-07-13 |
0.2004 USD |
1,379,830.0280 XRP |
0.2004 USD |
0.1925 USD |
0.2063 USD |
0.1989 USD |
| 2020-07-12 |
0.2009 USD |
422,260.1213 XRP |
0.2016 USD |
0.1980 USD |
0.2035 USD |
0.2004 USD |
| 2020-07-11 |
0.2010 USD |
710,987.0276 XRP |
0.1990 USD |
0.1983 USD |
0.2050 USD |
0.2020 USD |
| 2020-07-10 |
0.1972 USD |
464,300.9392 XRP |
0.2019 USD |
0.1929 USD |
0.2019 USD |
0.1994 USD |
| 2020-07-09 |
0.2031 USD |
1,161,299.1296 XRP |
0.2042 USD |
0.1965 USD |
0.2115 USD |
0.2020 USD |
| 2020-07-08 |
0.1984 USD |
1,847,223.9539 XRP |
0.1848 USD |
0.1840 USD |
0.2064 USD |
0.2053 USD |
| 2020-07-07 |
0.1857 USD |
683,984.1766 XRP |
0.1894 USD |
0.1835 USD |
0.1896 USD |
0.1848 USD |
| 2020-07-06 |
0.1858 USD |
1,047,193.6391 XRP |
0.1769 USD |
0.1760 USD |
0.1900 USD |
0.1891 USD |
| 2020-07-05 |
0.1762 USD |
547,864.1345 XRP |
0.1786 USD |
0.1740 USD |
0.1786 USD |
0.1765 USD |
| 2020-07-04 |
0.1780 USD |
466,591.7849 XRP |
0.1770 USD |
0.1764 USD |
0.1800 USD |
0.1782 USD |
| 2020-07-03 |
0.1764 USD |
669,608.0625 XRP |
0.1748 USD |
0.1747 USD |
0.1790 USD |
0.1758 USD |