Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-13 |
0.1999 USD |
1,191,459.1304 XRP |
0.1970 USD |
0.1960 USD |
0.2049 USD |
0.2020 USD |
| 2020-05-12 |
0.1973 USD |
897,528.5860 XRP |
0.1930 USD |
0.1911 USD |
0.2000 USD |
0.1983 USD |
| 2020-05-11 |
0.1936 USD |
1,014,388.0476 XRP |
0.1976 USD |
0.1850 USD |
0.2000 USD |
0.1930 USD |
| 2020-05-10 |
0.1942 USD |
3,327,889.9178 XRP |
0.2160 USD |
0.1741 USD |
0.2161 USD |
0.1960 USD |
| 2020-05-09 |
0.2207 USD |
384,234.2829 XRP |
0.2173 USD |
0.2156 USD |
0.2254 USD |
0.2185 USD |
| 2020-05-08 |
0.2189 USD |
1,069,420.2593 XRP |
0.2189 USD |
0.2150 USD |
0.2223 USD |
0.2186 USD |
| 2020-05-07 |
0.2170 USD |
1,482,026.6332 XRP |
0.2105 USD |
0.2100 USD |
0.2220 USD |
0.2187 USD |
| 2020-05-06 |
0.2185 USD |
1,004,403.1387 XRP |
0.2161 USD |
0.2110 USD |
0.2230 USD |
0.2112 USD |
| 2020-05-05 |
0.2171 USD |
785,711.2946 XRP |
0.2184 USD |
0.2140 USD |
0.2227 USD |
0.2160 USD |
| 2020-05-04 |
0.2137 USD |
1,253,197.1342 XRP |
0.2197 USD |
0.2076 USD |
0.2200 USD |
0.2186 USD |
| 2020-05-03 |
0.2208 USD |
1,007,703.6437 XRP |
0.2233 USD |
0.2151 USD |
0.2268 USD |
0.2197 USD |
| 2020-05-02 |
0.2208 USD |
610,524.2678 XRP |
0.2176 USD |
0.2159 USD |
0.2260 USD |
0.2236 USD |
| 2020-05-01 |
0.2181 USD |
932,162.0675 XRP |
0.2130 USD |
0.2125 USD |
0.2245 USD |
0.2184 USD |
| 2020-04-30 |
0.2224 USD |
2,725,856.3873 XRP |
0.2264 USD |
0.2083 USD |
0.2359 USD |
0.2114 USD |
| 2020-04-29 |
0.2212 USD |
2,791,872.1669 XRP |
0.2155 USD |
0.2141 USD |
0.2315 USD |
0.2257 USD |
| 2020-04-28 |
0.2059 USD |
4,386,532.2918 XRP |
0.1973 USD |
0.1954 USD |
0.2187 USD |
0.2155 USD |
| 2020-04-27 |
0.1973 USD |
448,196.7360 XRP |
0.1967 USD |
0.1947 USD |
0.2000 USD |
0.1979 USD |
| 2020-04-26 |
0.1953 USD |
1,025,166.4578 XRP |
0.1941 USD |
0.1924 USD |
0.1980 USD |
0.1971 USD |
| 2020-04-25 |
0.1945 USD |
988,081.7291 XRP |
0.1926 USD |
0.1919 USD |
0.1975 USD |
0.1948 USD |
| 2020-04-24 |
0.1942 USD |
543,813.2881 XRP |
0.1922 USD |
0.1922 USD |
0.1974 USD |
0.1930 USD |
| 2020-04-23 |
0.1925 USD |
2,084,166.0117 XRP |
0.1889 USD |
0.1855 USD |
0.2000 USD |
0.1930 USD |
| 2020-04-22 |
0.1863 USD |
940,407.8679 XRP |
0.1844 USD |
0.1827 USD |
0.1898 USD |
0.1889 USD |
| 2020-04-21 |
0.1836 USD |
1,719,977.5525 XRP |
0.1823 USD |
0.1817 USD |
0.1868 USD |
0.1840 USD |
| 2020-04-20 |
0.1871 USD |
1,438,473.1088 XRP |
0.1891 USD |
0.1788 USD |
0.1947 USD |
0.1816 USD |
| 2020-04-19 |
0.1932 USD |
938,437.3555 XRP |
0.1954 USD |
0.1888 USD |
0.1962 USD |
0.1900 USD |
| 2020-04-18 |
0.1928 USD |
1,062,771.6827 XRP |
0.1892 USD |
0.1890 USD |
0.1970 USD |
0.1954 USD |
| 2020-04-17 |
0.1889 USD |
1,289,437.7486 XRP |
0.1914 USD |
0.1869 USD |
0.1920 USD |
0.1888 USD |
| 2020-04-16 |
0.1843 USD |
1,693,270.1914 XRP |
0.1801 USD |
0.1735 USD |
0.1935 USD |
0.1919 USD |
| 2020-04-15 |
0.1845 USD |
696,829.8505 XRP |
0.1860 USD |
0.1803 USD |
0.1900 USD |
0.1804 USD |
| 2020-04-14 |
0.1871 USD |
796,990.2892 XRP |
0.1882 USD |
0.1834 USD |
0.1895 USD |
0.1864 USD |
| 2020-04-13 |
0.1843 USD |
1,323,341.6027 XRP |
0.1890 USD |
0.1807 USD |
0.1899 USD |
0.1881 USD |
| 2020-04-12 |
0.1929 USD |
984,110.7030 XRP |
0.1890 USD |
0.1872 USD |
0.1969 USD |
0.1895 USD |
| 2020-04-11 |
0.1886 USD |
931,027.2749 XRP |
0.1885 USD |
0.1857 USD |
0.1926 USD |
0.1877 USD |
| 2020-04-10 |
0.1891 USD |
2,160,700.5048 XRP |
0.1982 USD |
0.1806 USD |
0.1990 USD |
0.1878 USD |
| 2020-04-09 |
0.1984 USD |
775,409.7272 XRP |
0.2021 USD |
0.1950 USD |
0.2022 USD |
0.1994 USD |
| 2020-04-08 |
0.1985 USD |
1,067,261.0585 XRP |
0.1933 USD |
0.1915 USD |
0.2030 USD |
0.2024 USD |
| 2020-04-07 |
0.1981 USD |
1,975,407.9053 XRP |
0.1989 USD |
0.1891 USD |
0.2054 USD |
0.1933 USD |
| 2020-04-06 |
0.1912 USD |
1,944,375.9682 XRP |
0.1796 USD |
0.1796 USD |
0.1990 USD |
0.1990 USD |
| 2020-04-05 |
0.1794 USD |
585,696.4970 XRP |
0.1822 USD |
0.1764 USD |
0.1822 USD |
0.1794 USD |
| 2020-04-04 |
0.1806 USD |
592,157.1978 XRP |
0.1784 USD |
0.1780 USD |
0.1837 USD |
0.1809 USD |
| 2020-04-03 |
0.1791 USD |
1,207,787.6370 XRP |
0.1775 USD |
0.1762 USD |
0.1830 USD |
0.1791 USD |
| 2020-04-02 |
0.1791 USD |
1,846,380.7664 XRP |
0.1770 USD |
0.1747 USD |
0.1872 USD |
0.1784 USD |
| 2020-04-01 |
0.1727 USD |
1,424,469.2702 XRP |
0.1745 USD |
0.1680 USD |
0.1764 USD |
0.1751 USD |
| 2020-03-31 |
0.1751 USD |
1,049,868.9225 XRP |
0.1715 USD |
0.1704 USD |
0.1784 USD |
0.1740 USD |
| 2020-03-30 |
0.1722 USD |
1,393,321.4347 XRP |
0.1638 USD |
0.1638 USD |
0.1756 USD |
0.1715 USD |
| 2020-03-29 |
0.1656 USD |
2,378,282.4621 XRP |
0.1769 USD |
0.1620 USD |
0.1769 USD |
0.1631 USD |
| 2020-03-28 |
0.1718 USD |
4,515,429.4073 XRP |
0.1722 USD |
0.1661 USD |
0.1800 USD |
0.1753 USD |
| 2020-03-27 |
0.1774 USD |
1,938,833.6583 XRP |
0.1773 USD |
0.1700 USD |
0.1880 USD |
0.1734 USD |
| 2020-03-26 |
0.1668 USD |
1,743,364.0666 XRP |
0.1630 USD |
0.1600 USD |
0.1779 USD |
0.1769 USD |
| 2020-03-25 |
0.1613 USD |
2,492,684.5046 XRP |
0.1625 USD |
0.1573 USD |
0.1658 USD |
0.1621 USD |