Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-10-26 |
0.3024 USD |
2,767,183.7080 XRP |
0.2995 USD |
0.2842 USD |
0.3150 USD |
0.2940 USD |
| 2019-10-25 |
0.2930 USD |
2,467,214.3962 XRP |
0.2755 USD |
0.2755 USD |
0.3080 USD |
0.2980 USD |
| 2019-10-24 |
0.2738 USD |
634,888.7672 XRP |
0.2730 USD |
0.2660 USD |
0.2807 USD |
0.2778 USD |
| 2019-10-23 |
0.2748 USD |
1,868,462.2864 XRP |
0.2909 USD |
0.2545 USD |
0.2917 USD |
0.2730 USD |
| 2019-10-22 |
0.2942 USD |
723,913.4288 XRP |
0.2926 USD |
0.2890 USD |
0.3020 USD |
0.2918 USD |
| 2019-10-21 |
0.2923 USD |
209,589.6885 XRP |
0.2929 USD |
0.2890 USD |
0.2945 USD |
0.2933 USD |
| 2019-10-20 |
0.2893 USD |
622,945.0278 XRP |
0.2920 USD |
0.2820 USD |
0.2970 USD |
0.2934 USD |
| 2019-10-19 |
0.2919 USD |
343,324.8187 XRP |
0.2936 USD |
0.2880 USD |
0.2990 USD |
0.2904 USD |
| 2019-10-18 |
0.2906 USD |
793,920.7429 XRP |
0.3012 USD |
0.2841 USD |
0.3021 USD |
0.2940 USD |
| 2019-10-17 |
0.2954 USD |
1,261,914.6245 XRP |
0.2835 USD |
0.2800 USD |
0.3031 USD |
0.3019 USD |
| 2019-10-16 |
0.2846 USD |
706,912.1895 XRP |
0.2882 USD |
0.2785 USD |
0.2920 USD |
0.2840 USD |
| 2019-10-15 |
0.2927 USD |
902,717.5002 XRP |
0.2990 USD |
0.2837 USD |
0.2990 USD |
0.2881 USD |
| 2019-10-14 |
0.2897 USD |
1,377,874.5644 XRP |
0.2773 USD |
0.2764 USD |
0.2985 USD |
0.2985 USD |
| 2019-10-13 |
0.2771 USD |
238,608.6869 XRP |
0.2730 USD |
0.2715 USD |
0.2820 USD |
0.2777 USD |
| 2019-10-12 |
0.2738 USD |
246,033.9219 XRP |
0.2693 USD |
0.2693 USD |
0.2780 USD |
0.2730 USD |
| 2019-10-11 |
0.2695 USD |
517,530.9979 XRP |
0.2713 USD |
0.2655 USD |
0.2766 USD |
0.2664 USD |
| 2019-10-10 |
0.2732 USD |
486,554.3910 XRP |
0.2827 USD |
0.2652 USD |
0.2827 USD |
0.2710 USD |
| 2019-10-09 |
0.2818 USD |
819,638.2320 XRP |
0.2770 USD |
0.2739 USD |
0.2880 USD |
0.2827 USD |
| 2019-10-08 |
0.2776 USD |
776,407.0840 XRP |
0.2751 USD |
0.2703 USD |
0.2860 USD |
0.2771 USD |
| 2019-10-07 |
0.2735 USD |
1,383,077.9790 XRP |
0.2552 USD |
0.2549 USD |
0.2810 USD |
0.2766 USD |
| 2019-10-06 |
0.2536 USD |
318,204.8998 XRP |
0.2530 USD |
0.2512 USD |
0.2570 USD |
0.2526 USD |
| 2019-10-05 |
0.2528 USD |
412,579.2689 XRP |
0.2522 USD |
0.2479 USD |
0.2566 USD |
0.2530 USD |
| 2019-10-04 |
0.2521 USD |
292,988.1050 XRP |
0.2475 USD |
0.2459 USD |
0.2569 USD |
0.2533 USD |
| 2019-10-03 |
0.2468 USD |
414,483.6275 XRP |
0.2544 USD |
0.2420 USD |
0.2545 USD |
0.2477 USD |
| 2019-10-02 |
0.2501 USD |
593,834.5742 XRP |
0.2499 USD |
0.2445 USD |
0.2550 USD |
0.2548 USD |
| 2019-10-01 |
0.2551 USD |
742,896.5462 XRP |
0.2568 USD |
0.2458 USD |
0.2620 USD |
0.2501 USD |
| 2019-09-30 |
0.2526 USD |
1,660,000.6245 XRP |
0.2392 USD |
0.2358 USD |
0.2610 USD |
0.2560 USD |
| 2019-09-29 |
0.2382 USD |
299,052.5077 XRP |
0.2423 USD |
0.2351 USD |
0.2423 USD |
0.2420 USD |
| 2019-09-28 |
0.2426 USD |
345,788.7956 XRP |
0.2430 USD |
0.2387 USD |
0.2480 USD |
0.2418 USD |
| 2019-09-27 |
0.2416 USD |
550,783.6639 XRP |
0.2428 USD |
0.2340 USD |
0.2480 USD |
0.2424 USD |
| 2019-09-26 |
0.2404 USD |
1,060,706.3967 XRP |
0.2448 USD |
0.2290 USD |
0.2498 USD |
0.2450 USD |
| 2019-09-25 |
0.2404 USD |
729,795.4750 XRP |
0.2340 USD |
0.2329 USD |
0.2497 USD |
0.2459 USD |
| 2019-09-24 |
0.2449 USD |
3,034,865.7315 XRP |
0.2668 USD |
0.2160 USD |
0.2722 USD |
0.2340 USD |
| 2019-09-23 |
0.2756 USD |
854,834.8363 XRP |
0.2761 USD |
0.2664 USD |
0.2862 USD |
0.2664 USD |
| 2019-09-22 |
0.2783 USD |
860,153.9984 XRP |
0.2894 USD |
0.2690 USD |
0.2894 USD |
0.2779 USD |
| 2019-09-21 |
0.2911 USD |
326,333.1967 XRP |
0.2930 USD |
0.2870 USD |
0.2970 USD |
0.2900 USD |
| 2019-09-20 |
0.2935 USD |
836,273.4703 XRP |
0.3010 USD |
0.2840 USD |
0.3010 USD |
0.2935 USD |
| 2019-09-19 |
0.2973 USD |
2,333,123.4498 XRP |
0.3137 USD |
0.2830 USD |
0.3137 USD |
0.3021 USD |
| 2019-09-18 |
0.3102 USD |
2,499,472.3111 XRP |
0.2860 USD |
0.2860 USD |
0.3260 USD |
0.3126 USD |
| 2019-09-17 |
0.2802 USD |
2,994,969.5437 XRP |
0.2616 USD |
0.2606 USD |
0.2990 USD |
0.2845 USD |
| 2019-09-16 |
0.2615 USD |
703,137.1686 XRP |
0.2614 USD |
0.2570 USD |
0.2640 USD |
0.2603 USD |
| 2019-09-15 |
0.2619 USD |
162,554.4236 XRP |
0.2623 USD |
0.2590 USD |
0.2644 USD |
0.2595 USD |
| 2019-09-14 |
0.2615 USD |
390,354.4093 XRP |
0.2556 USD |
0.2543 USD |
0.2660 USD |
0.2623 USD |
| 2019-09-13 |
0.2543 USD |
328,024.6181 XRP |
0.2546 USD |
0.2529 USD |
0.2561 USD |
0.2553 USD |
| 2019-09-12 |
0.2536 USD |
349,013.6474 XRP |
0.2556 USD |
0.2510 USD |
0.2565 USD |
0.2546 USD |
| 2019-09-11 |
0.2548 USD |
320,229.5129 XRP |
0.2590 USD |
0.2516 USD |
0.2601 USD |
0.2556 USD |
| 2019-09-10 |
0.2595 USD |
322,279.4003 XRP |
0.2591 USD |
0.2534 USD |
0.2632 USD |
0.2589 USD |
| 2019-09-09 |
0.2603 USD |
265,626.3749 XRP |
0.2624 USD |
0.2566 USD |
0.2649 USD |
0.2591 USD |
| 2019-09-08 |
0.2617 USD |
269,198.6360 XRP |
0.2612 USD |
0.2566 USD |
0.2660 USD |
0.2623 USD |
| 2019-09-07 |
0.2561 USD |
413,798.6154 XRP |
0.2507 USD |
0.2505 USD |
0.2630 USD |
0.2615 USD |