Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-24 |
0.1615 USD |
1,947,767.7834 XRP |
0.1593 USD |
0.1577 USD |
0.1642 USD |
0.1635 USD |
| 2020-03-23 |
0.1540 USD |
2,403,093.0166 XRP |
0.1473 USD |
0.1446 USD |
0.1621 USD |
0.1593 USD |
| 2020-03-22 |
0.1541 USD |
1,797,015.5985 XRP |
0.1571 USD |
0.1465 USD |
0.1620 USD |
0.1483 USD |
| 2020-03-21 |
0.1569 USD |
1,823,792.7794 XRP |
0.1564 USD |
0.1515 USD |
0.1620 USD |
0.1581 USD |
| 2020-03-20 |
0.1638 USD |
5,394,235.2184 XRP |
0.1661 USD |
0.1457 USD |
0.1759 USD |
0.1568 USD |
| 2020-03-19 |
0.1613 USD |
3,666,138.8945 XRP |
0.1487 USD |
0.1447 USD |
0.1799 USD |
0.1659 USD |
| 2020-03-18 |
0.1451 USD |
976,066.5077 XRP |
0.1464 USD |
0.1410 USD |
0.1499 USD |
0.1477 USD |
| 2020-03-17 |
0.1476 USD |
1,583,206.1625 XRP |
0.1420 USD |
0.1413 USD |
0.1528 USD |
0.1473 USD |
| 2020-03-16 |
0.1401 USD |
3,346,536.6587 XRP |
0.1510 USD |
0.1284 USD |
0.1528 USD |
0.1410 USD |
| 2020-03-15 |
0.1527 USD |
1,206,895.0276 XRP |
0.1457 USD |
0.1443 USD |
0.1640 USD |
0.1523 USD |
| 2020-03-14 |
0.1528 USD |
2,766,865.4916 XRP |
0.1586 USD |
0.1434 USD |
0.1604 USD |
0.1461 USD |
| 2020-03-13 |
0.1457 USD |
8,438,607.1482 XRP |
0.1360 USD |
0.1077 USD |
0.1680 USD |
0.1591 USD |
| 2020-03-12 |
0.1621 USD |
9,111,840.0185 XRP |
0.2096 USD |
0.1300 USD |
0.2100 USD |
0.1341 USD |
| 2020-03-11 |
0.2063 USD |
499,136.2718 XRP |
0.2125 USD |
0.2000 USD |
0.2139 USD |
0.2074 USD |
| 2020-03-10 |
0.2101 USD |
726,504.0347 XRP |
0.2094 USD |
0.2054 USD |
0.2170 USD |
0.2118 USD |
| 2020-03-09 |
0.2049 USD |
918,921.1758 XRP |
0.2060 USD |
0.1980 USD |
0.2117 USD |
0.2087 USD |
| 2020-03-08 |
0.2188 USD |
2,087,945.0414 XRP |
0.2360 USD |
0.2009 USD |
0.2430 USD |
0.2038 USD |
| 2020-03-07 |
0.2410 USD |
731,132.9570 XRP |
0.2459 USD |
0.2345 USD |
0.2459 USD |
0.2363 USD |
| 2020-03-06 |
0.2427 USD |
679,617.2195 XRP |
0.2399 USD |
0.2381 USD |
0.2460 USD |
0.2451 USD |
| 2020-03-05 |
0.2399 USD |
495,397.2031 XRP |
0.2360 USD |
0.2357 USD |
0.2439 USD |
0.2386 USD |
| 2020-03-04 |
0.2349 USD |
338,325.9332 XRP |
0.2330 USD |
0.2296 USD |
0.2382 USD |
0.2345 USD |
| 2020-03-03 |
0.2356 USD |
724,349.4481 XRP |
0.2402 USD |
0.2292 USD |
0.2402 USD |
0.2340 USD |
| 2020-03-02 |
0.2365 USD |
571,394.1517 XRP |
0.2265 USD |
0.2260 USD |
0.2417 USD |
0.2390 USD |
| 2020-03-01 |
0.2304 USD |
477,542.4086 XRP |
0.2290 USD |
0.2240 USD |
0.2363 USD |
0.2289 USD |
| 2020-02-29 |
0.2367 USD |
431,078.0368 XRP |
0.2368 USD |
0.2290 USD |
0.2423 USD |
0.2290 USD |
| 2020-02-28 |
0.2330 USD |
1,823,934.5107 XRP |
0.2388 USD |
0.2282 USD |
0.2438 USD |
0.2380 USD |
| 2020-02-27 |
0.2347 USD |
2,044,272.6146 XRP |
0.2292 USD |
0.2240 USD |
0.2479 USD |
0.2370 USD |
| 2020-02-26 |
0.2374 USD |
1,957,962.9982 XRP |
0.2516 USD |
0.2223 USD |
0.2536 USD |
0.2292 USD |
| 2020-02-25 |
0.2599 USD |
1,592,341.1945 XRP |
0.2703 USD |
0.2511 USD |
0.2704 USD |
0.2520 USD |
| 2020-02-24 |
0.2758 USD |
1,003,482.0015 XRP |
0.2835 USD |
0.2640 USD |
0.2852 USD |
0.2710 USD |
| 2020-02-23 |
0.2815 USD |
510,005.4235 XRP |
0.2758 USD |
0.2758 USD |
0.2852 USD |
0.2841 USD |
| 2020-02-22 |
0.2740 USD |
554,110.9615 XRP |
0.2742 USD |
0.2706 USD |
0.2780 USD |
0.2750 USD |
| 2020-02-21 |
0.2747 USD |
551,908.0392 XRP |
0.2708 USD |
0.2685 USD |
0.2790 USD |
0.2768 USD |
| 2020-02-20 |
0.2715 USD |
2,069,585.1802 XRP |
0.2740 USD |
0.2620 USD |
0.2810 USD |
0.2708 USD |
| 2020-02-19 |
0.2897 USD |
1,720,789.3902 XRP |
0.2965 USD |
0.2700 USD |
0.3080 USD |
0.2750 USD |
| 2020-02-18 |
0.2934 USD |
1,518,680.6786 XRP |
0.2864 USD |
0.2761 USD |
0.3040 USD |
0.2983 USD |
| 2020-02-17 |
0.2787 USD |
1,607,372.3162 XRP |
0.2925 USD |
0.2692 USD |
0.2948 USD |
0.2870 USD |
| 2020-02-16 |
0.2896 USD |
2,627,351.2705 XRP |
0.3063 USD |
0.2685 USD |
0.3198 USD |
0.2955 USD |
| 2020-02-15 |
0.3208 USD |
2,142,166.9316 XRP |
0.3377 USD |
0.2955 USD |
0.3469 USD |
0.3065 USD |
| 2020-02-14 |
0.3263 USD |
1,902,539.7470 XRP |
0.3241 USD |
0.3110 USD |
0.3398 USD |
0.3372 USD |
| 2020-02-13 |
0.3177 USD |
5,731,603.4534 XRP |
0.3049 USD |
0.3000 USD |
0.3391 USD |
0.3276 USD |
| 2020-02-12 |
0.2949 USD |
2,235,554.0851 XRP |
0.2827 USD |
0.2827 USD |
0.3096 USD |
0.3051 USD |
| 2020-02-11 |
0.2767 USD |
1,078,370.7032 XRP |
0.2734 USD |
0.2674 USD |
0.2842 USD |
0.2814 USD |
| 2020-02-10 |
0.2737 USD |
800,599.2961 XRP |
0.2828 USD |
0.2678 USD |
0.2839 USD |
0.2747 USD |
| 2020-02-09 |
0.2811 USD |
973,042.1281 XRP |
0.2769 USD |
0.2768 USD |
0.2891 USD |
0.2832 USD |
| 2020-02-08 |
0.2769 USD |
1,387,284.0541 XRP |
0.2786 USD |
0.2640 USD |
0.2813 USD |
0.2779 USD |
| 2020-02-07 |
0.2804 USD |
1,108,619.3262 XRP |
0.2829 USD |
0.2770 USD |
0.2880 USD |
0.2786 USD |
| 2020-02-06 |
0.2794 USD |
1,001,573.7910 XRP |
0.2781 USD |
0.2685 USD |
0.2879 USD |
0.2827 USD |
| 2020-02-05 |
0.2757 USD |
1,600,366.6858 XRP |
0.2670 USD |
0.2670 USD |
0.2812 USD |
0.2781 USD |
| 2020-02-04 |
0.2615 USD |
1,426,704.9002 XRP |
0.2543 USD |
0.2470 USD |
0.2705 USD |
0.2669 USD |