Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-15 |
0.2179 USD |
82,237.1067 XRP |
0.2156 USD |
0.2153 USD |
0.2191 USD |
0.2176 USD |
| 2019-12-14 |
0.2216 USD |
806,235.8676 XRP |
0.2200 USD |
0.2150 USD |
0.2228 USD |
0.2160 USD |
| 2019-12-13 |
0.2198 USD |
932,781.1919 XRP |
0.2186 USD |
0.2135 USD |
0.2218 USD |
0.2194 USD |
| 2019-12-12 |
0.2197 USD |
271,640.2481 XRP |
0.2220 USD |
0.2170 USD |
0.2220 USD |
0.2190 USD |
| 2019-12-11 |
0.2215 USD |
194,741.9968 XRP |
0.2233 USD |
0.2199 USD |
0.2233 USD |
0.2210 USD |
| 2019-12-10 |
0.2215 USD |
241,235.5146 XRP |
0.2249 USD |
0.2191 USD |
0.2249 USD |
0.2223 USD |
| 2019-12-09 |
0.2255 USD |
460,395.6745 XRP |
0.2300 USD |
0.2212 USD |
0.2306 USD |
0.2236 USD |
| 2019-12-08 |
0.2288 USD |
199,198.2574 XRP |
0.2270 USD |
0.2246 USD |
0.2320 USD |
0.2300 USD |
| 2019-12-07 |
0.2265 USD |
284,558.5696 XRP |
0.2255 USD |
0.2240 USD |
0.2284 USD |
0.2271 USD |
| 2019-12-06 |
0.2234 USD |
398,311.8515 XRP |
0.2215 USD |
0.2200 USD |
0.2270 USD |
0.2263 USD |
| 2019-12-05 |
0.2192 USD |
321,238.4280 XRP |
0.2141 USD |
0.2125 USD |
0.2260 USD |
0.2225 USD |
| 2019-12-04 |
0.2168 USD |
1,027,952.1384 XRP |
0.2195 USD |
0.2100 USD |
0.2250 USD |
0.2153 USD |
| 2019-12-03 |
0.2203 USD |
211,223.2336 XRP |
0.2200 USD |
0.2186 USD |
0.2220 USD |
0.2200 USD |
| 2019-12-02 |
0.2224 USD |
578,841.5688 XRP |
0.2252 USD |
0.2176 USD |
0.2265 USD |
0.2205 USD |
| 2019-12-01 |
0.2221 USD |
685,767.6191 XRP |
0.2256 USD |
0.2189 USD |
0.2256 USD |
0.2252 USD |
| 2019-11-30 |
0.2268 USD |
449,681.5170 XRP |
0.2303 USD |
0.2240 USD |
0.2320 USD |
0.2261 USD |
| 2019-11-29 |
0.2278 USD |
930,544.1602 XRP |
0.2235 USD |
0.2235 USD |
0.2320 USD |
0.2305 USD |
| 2019-11-28 |
0.2270 USD |
655,568.4580 XRP |
0.2246 USD |
0.2230 USD |
0.2295 USD |
0.2239 USD |
| 2019-11-27 |
0.2227 USD |
1,982,976.7721 XRP |
0.2194 USD |
0.2130 USD |
0.2299 USD |
0.2246 USD |
| 2019-11-26 |
0.2179 USD |
907,748.5690 XRP |
0.2180 USD |
0.2140 USD |
0.2214 USD |
0.2210 USD |
| 2019-11-25 |
0.2138 USD |
1,797,039.3948 XRP |
0.2180 USD |
0.2003 USD |
0.2250 USD |
0.2187 USD |
| 2019-11-24 |
0.2263 USD |
349,876.7790 XRP |
0.2342 USD |
0.2190 USD |
0.2342 USD |
0.2191 USD |
| 2019-11-23 |
0.2288 USD |
1,091,064.0525 XRP |
0.2306 USD |
0.2263 USD |
0.2359 USD |
0.2339 USD |
| 2019-11-22 |
0.2325 USD |
1,204,905.6181 XRP |
0.2426 USD |
0.2220 USD |
0.2456 USD |
0.2318 USD |
| 2019-11-21 |
0.2435 USD |
902,736.9907 XRP |
0.2500 USD |
0.2350 USD |
0.2520 USD |
0.2436 USD |
| 2019-11-20 |
0.2518 USD |
967,954.8456 XRP |
0.2531 USD |
0.2472 USD |
0.2586 USD |
0.2490 USD |
| 2019-11-19 |
0.2496 USD |
337,058.9298 XRP |
0.2525 USD |
0.2435 USD |
0.2555 USD |
0.2530 USD |
| 2019-11-18 |
0.2533 USD |
569,198.9728 XRP |
0.2633 USD |
0.2409 USD |
0.2633 USD |
0.2523 USD |
| 2019-11-17 |
0.2632 USD |
237,856.4410 XRP |
0.2622 USD |
0.2590 USD |
0.2659 USD |
0.2630 USD |
| 2019-11-16 |
0.2606 USD |
469,750.1660 XRP |
0.2600 USD |
0.2593 USD |
0.2640 USD |
0.2626 USD |
| 2019-11-15 |
0.2605 USD |
639,409.4230 XRP |
0.2679 USD |
0.2520 USD |
0.2688 USD |
0.2599 USD |
| 2019-11-14 |
0.2665 USD |
429,079.5300 XRP |
0.2716 USD |
0.2630 USD |
0.2723 USD |
0.2677 USD |
| 2019-11-13 |
0.2723 USD |
297,716.3373 XRP |
0.2722 USD |
0.2698 USD |
0.2750 USD |
0.2723 USD |
| 2019-11-12 |
0.2711 USD |
228,472.4773 XRP |
0.2740 USD |
0.2670 USD |
0.2760 USD |
0.2718 USD |
| 2019-11-11 |
0.2738 USD |
580,528.9197 XRP |
0.2791 USD |
0.2700 USD |
0.2807 USD |
0.2735 USD |
| 2019-11-10 |
0.2808 USD |
486,577.3774 XRP |
0.2795 USD |
0.2771 USD |
0.2839 USD |
0.2791 USD |
| 2019-11-09 |
0.2789 USD |
422,791.9029 XRP |
0.2758 USD |
0.2750 USD |
0.2816 USD |
0.2782 USD |
| 2019-11-08 |
0.2792 USD |
1,030,584.0893 XRP |
0.2899 USD |
0.2710 USD |
0.2909 USD |
0.2760 USD |
| 2019-11-07 |
0.2926 USD |
1,484,816.5365 XRP |
0.3100 USD |
0.2751 USD |
0.3140 USD |
0.2910 USD |
| 2019-11-06 |
0.3008 USD |
873,047.0702 XRP |
0.2999 USD |
0.2970 USD |
0.3130 USD |
0.3100 USD |
| 2019-11-05 |
0.3007 USD |
419,073.2759 XRP |
0.3000 USD |
0.2950 USD |
0.3043 USD |
0.3017 USD |
| 2019-11-04 |
0.2954 USD |
904,720.1140 XRP |
0.2901 USD |
0.2895 USD |
0.3005 USD |
0.2999 USD |
| 2019-11-03 |
0.2921 USD |
360,657.9654 XRP |
0.2959 USD |
0.2891 USD |
0.2964 USD |
0.2900 USD |
| 2019-11-02 |
0.2947 USD |
253,045.6420 XRP |
0.2930 USD |
0.2919 USD |
0.2980 USD |
0.2957 USD |
| 2019-11-01 |
0.2909 USD |
609,974.2624 XRP |
0.2948 USD |
0.2845 USD |
0.2950 USD |
0.2922 USD |
| 2019-10-31 |
0.2938 USD |
722,208.6804 XRP |
0.2972 USD |
0.2885 USD |
0.2980 USD |
0.2947 USD |
| 2019-10-30 |
0.2963 USD |
474,069.8975 XRP |
0.3020 USD |
0.2908 USD |
0.3063 USD |
0.2950 USD |
| 2019-10-29 |
0.3012 USD |
582,534.6224 XRP |
0.2962 USD |
0.2951 USD |
0.3097 USD |
0.3032 USD |
| 2019-10-28 |
0.2980 USD |
918,480.4559 XRP |
0.2998 USD |
0.2940 USD |
0.3070 USD |
0.2955 USD |
| 2019-10-27 |
0.2979 USD |
1,033,159.5868 XRP |
0.2947 USD |
0.2909 USD |
0.3027 USD |
0.2990 USD |