Identifier on Bittrex: XRP-USD
Date |
Price |
Volume |
Open |
Low |
High |
Close |
2020-02-03 |
0.2510 USD |
717,344.6803 XRP |
0.2503 USD |
0.2463 USD |
0.2590 USD |
0.2542 USD |
2020-02-02 |
0.2533 USD |
1,020,053.3568 XRP |
0.2419 USD |
0.2356 USD |
0.2613 USD |
0.2507 USD |
2020-02-01 |
0.2403 USD |
403,381.4320 XRP |
0.2395 USD |
0.2372 USD |
0.2428 USD |
0.2405 USD |
2020-01-31 |
0.2393 USD |
290,163.6804 XRP |
0.2430 USD |
0.2340 USD |
0.2445 USD |
0.2387 USD |
2020-01-30 |
0.2399 USD |
712,189.0903 XRP |
0.2342 USD |
0.2300 USD |
0.2467 USD |
0.2423 USD |
2020-01-29 |
0.2382 USD |
668,891.4920 XRP |
0.2402 USD |
0.2350 USD |
0.2419 USD |
0.2350 USD |
2020-01-28 |
0.2358 USD |
686,054.5141 XRP |
0.2315 USD |
0.2310 USD |
0.2410 USD |
0.2405 USD |
2020-01-27 |
0.2305 USD |
476,863.5968 XRP |
0.2310 USD |
0.2254 USD |
0.2336 USD |
0.2302 USD |
2020-01-26 |
0.2267 USD |
338,827.5807 XRP |
0.2188 USD |
0.2175 USD |
0.2322 USD |
0.2307 USD |
2020-01-25 |
0.2194 USD |
314,353.9545 XRP |
0.2214 USD |
0.2169 USD |
0.2228 USD |
0.2201 USD |
2020-01-24 |
0.2217 USD |
411,452.5296 XRP |
0.2255 USD |
0.2136 USD |
0.2258 USD |
0.2218 USD |
2020-01-23 |
0.2267 USD |
576,416.4913 XRP |
0.2359 USD |
0.2210 USD |
0.2359 USD |
0.2248 USD |
2020-01-22 |
0.2359 USD |
355,378.9426 XRP |
0.2367 USD |
0.2328 USD |
0.2390 USD |
0.2366 USD |
2020-01-21 |
0.2357 USD |
436,573.8241 XRP |
0.2322 USD |
0.2292 USD |
0.2411 USD |
0.2375 USD |
2020-01-20 |
0.2307 USD |
440,813.3763 XRP |
0.2360 USD |
0.2233 USD |
0.2360 USD |
0.2330 USD |
2020-01-19 |
0.2382 USD |
1,036,470.8146 XRP |
0.2424 USD |
0.2270 USD |
0.2512 USD |
0.2357 USD |
2020-01-18 |
0.2428 USD |
1,232,069.2336 XRP |
0.2388 USD |
0.2313 USD |
0.2540 USD |
0.2440 USD |
2020-01-17 |
0.2351 USD |
840,851.3604 XRP |
0.2297 USD |
0.2262 USD |
0.2438 USD |
0.2404 USD |
2020-01-16 |
0.2268 USD |
755,832.5449 XRP |
0.2337 USD |
0.2220 USD |
0.2340 USD |
0.2287 USD |
2020-01-15 |
0.2346 USD |
1,492,794.4406 XRP |
0.2339 USD |
0.2262 USD |
0.2440 USD |
0.2325 USD |
2020-01-14 |
0.2328 USD |
2,849,498.0442 XRP |
0.2121 USD |
0.2121 USD |
0.2448 USD |
0.2352 USD |
2020-01-13 |
0.2115 USD |
492,243.0468 XRP |
0.2152 USD |
0.2100 USD |
0.2152 USD |
0.2122 USD |
2020-01-12 |
0.2142 USD |
1,113,265.5477 XRP |
0.2102 USD |
0.2097 USD |
0.2162 USD |
0.2152 USD |
2020-01-11 |
0.2145 USD |
564,716.0563 XRP |
0.2123 USD |
0.2085 USD |
0.2195 USD |
0.2104 USD |
2020-01-10 |
0.2058 USD |
432,504.2347 XRP |
0.2037 USD |
0.2003 USD |
0.2125 USD |
0.2120 USD |
2020-01-09 |
0.2035 USD |
271,230.2392 XRP |
0.2066 USD |
0.2011 USD |
0.2088 USD |
0.2027 USD |
2020-01-08 |
0.2108 USD |
1,069,354.7663 XRP |
0.2146 USD |
0.2027 USD |
0.2188 USD |
0.2080 USD |
2020-01-07 |
0.2145 USD |
992,089.7609 XRP |
0.2230 USD |
0.2078 USD |
0.2257 USD |
0.2140 USD |
2020-01-06 |
0.2127 USD |
1,270,126.0363 XRP |
0.1951 USD |
0.1934 USD |
0.2240 USD |
0.2227 USD |
2020-01-05 |
0.1957 USD |
188,660.2992 XRP |
0.1935 USD |
0.1928 USD |
0.1978 USD |
0.1941 USD |
2020-01-04 |
0.1924 USD |
106,817.3605 XRP |
0.1930 USD |
0.1912 USD |
0.1935 USD |
0.1922 USD |
2020-01-03 |
0.1910 USD |
426,886.7570 XRP |
0.1860 USD |
0.1840 USD |
0.1938 USD |
0.1926 USD |
2020-01-02 |
0.1882 USD |
203,240.2849 XRP |
0.1910 USD |
0.1851 USD |
0.1916 USD |
0.1875 USD |
2020-01-01 |
0.1939 USD |
178,582.4633 XRP |
0.1917 USD |
0.1912 USD |
0.1949 USD |
0.1915 USD |
2019-12-31 |
0.1911 USD |
202,990.0370 XRP |
0.1925 USD |
0.1892 USD |
0.1933 USD |
0.1933 USD |
2019-12-30 |
0.1943 USD |
104,891.6674 XRP |
0.1964 USD |
0.1914 USD |
0.1972 USD |
0.1923 USD |
2019-12-29 |
0.1958 USD |
362,859.6555 XRP |
0.1930 USD |
0.1907 USD |
0.1980 USD |
0.1972 USD |
2019-12-28 |
0.1924 USD |
457,333.3529 XRP |
0.1898 USD |
0.1898 USD |
0.1948 USD |
0.1931 USD |
2019-12-27 |
0.1878 USD |
182,223.9751 XRP |
0.1885 USD |
0.1841 USD |
0.1896 USD |
0.1888 USD |
2019-12-26 |
0.1886 USD |
340,776.2814 XRP |
0.1889 USD |
0.1862 USD |
0.1933 USD |
0.1895 USD |
2019-12-25 |
0.1883 USD |
475,373.9857 XRP |
0.1911 USD |
0.1861 USD |
0.1913 USD |
0.1889 USD |
2019-12-24 |
0.1902 USD |
430,660.6636 XRP |
0.1893 USD |
0.1880 USD |
0.1928 USD |
0.1905 USD |
2019-12-23 |
0.1948 USD |
519,511.2986 XRP |
0.1970 USD |
0.1890 USD |
0.1982 USD |
0.1901 USD |
2019-12-22 |
0.1946 USD |
188,660.4592 XRP |
0.1910 USD |
0.1910 USD |
0.1966 USD |
0.1960 USD |
2019-12-21 |
0.1931 USD |
694,157.3110 XRP |
0.1948 USD |
0.1901 USD |
0.1949 USD |
0.1912 USD |
2019-12-20 |
0.1925 USD |
712,367.9019 XRP |
0.1880 USD |
0.1840 USD |
0.1975 USD |
0.1950 USD |
2019-12-19 |
0.1888 USD |
566,648.1417 XRP |
0.1969 USD |
0.1847 USD |
0.1969 USD |
0.1888 USD |
2019-12-18 |
0.1880 USD |
1,419,691.8149 XRP |
0.1830 USD |
0.1753 USD |
0.2000 USD |
0.1958 USD |
2019-12-17 |
0.1911 USD |
2,491,409.4300 XRP |
0.2054 USD |
0.1771 USD |
0.2062 USD |
0.1820 USD |
2019-12-16 |
0.2079 USD |
779,489.7590 XRP |
0.2172 USD |
0.2018 USD |
0.2173 USD |
0.2057 USD |