Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-06 |
0.2549 USD |
2,287,658.9671 XRP |
0.2569 USD |
0.2475 USD |
0.2593 USD |
0.2500 USD |
| 2019-09-05 |
0.2564 USD |
226,623.0027 XRP |
0.2585 USD |
0.2540 USD |
0.2596 USD |
0.2568 USD |
| 2019-09-04 |
0.2599 USD |
344,940.3190 XRP |
0.2623 USD |
0.2561 USD |
0.2631 USD |
0.2588 USD |
| 2019-09-03 |
0.2638 USD |
1,949,863.0607 XRP |
0.2613 USD |
0.2587 USD |
0.2670 USD |
0.2659 USD |
| 2019-09-02 |
0.2586 USD |
354,217.0656 XRP |
0.2560 USD |
0.2541 USD |
0.2647 USD |
0.2613 USD |
| 2019-09-01 |
0.2556 USD |
1,196,622.3678 XRP |
0.2583 USD |
0.2515 USD |
0.2583 USD |
0.2561 USD |
| 2019-08-31 |
0.2564 USD |
699,134.1930 XRP |
0.2552 USD |
0.2532 USD |
0.2600 USD |
0.2576 USD |
| 2019-08-30 |
0.2554 USD |
400,037.8678 XRP |
0.2550 USD |
0.2530 USD |
0.2568 USD |
0.2551 USD |
| 2019-08-29 |
0.2526 USD |
823,444.6780 XRP |
0.2550 USD |
0.2474 USD |
0.2624 USD |
0.2580 USD |
| 2019-08-28 |
0.2578 USD |
780,196.3763 XRP |
0.2683 USD |
0.2470 USD |
0.2683 USD |
0.2562 USD |
| 2019-08-27 |
0.2685 USD |
253,793.2483 XRP |
0.2696 USD |
0.2650 USD |
0.2700 USD |
0.2685 USD |
| 2019-08-26 |
0.2740 USD |
453,433.2380 XRP |
0.2716 USD |
0.2670 USD |
0.2800 USD |
0.2696 USD |
| 2019-08-25 |
0.2716 USD |
130,821.3547 XRP |
0.2723 USD |
0.2665 USD |
0.2764 USD |
0.2669 USD |
| 2019-08-24 |
0.2719 USD |
407,528.6205 XRP |
0.2772 USD |
0.2640 USD |
0.2772 USD |
0.2705 USD |
| 2019-08-23 |
0.2741 USD |
214,381.8610 XRP |
0.2703 USD |
0.2679 USD |
0.2786 USD |
0.2763 USD |
| 2019-08-22 |
0.2681 USD |
362,976.2301 XRP |
0.2663 USD |
0.2615 USD |
0.2737 USD |
0.2710 USD |
| 2019-08-21 |
0.2628 USD |
1,157,639.7227 XRP |
0.2736 USD |
0.2581 USD |
0.2743 USD |
0.2661 USD |
| 2019-08-20 |
0.2749 USD |
352,587.2589 XRP |
0.2822 USD |
0.2712 USD |
0.2822 USD |
0.2744 USD |
| 2019-08-19 |
0.2826 USD |
1,253,943.9458 XRP |
0.2829 USD |
0.2766 USD |
0.2903 USD |
0.2823 USD |
| 2019-08-18 |
0.2814 USD |
951,974.3736 XRP |
0.2648 USD |
0.2637 USD |
0.2915 USD |
0.2830 USD |
| 2019-08-17 |
0.2642 USD |
402,677.3183 XRP |
0.2617 USD |
0.2597 USD |
0.2685 USD |
0.2660 USD |
| 2019-08-16 |
0.2601 USD |
550,582.2596 XRP |
0.2640 USD |
0.2550 USD |
0.2657 USD |
0.2617 USD |
| 2019-08-15 |
0.2604 USD |
722,063.6702 XRP |
0.2624 USD |
0.2501 USD |
0.2680 USD |
0.2640 USD |
| 2019-08-14 |
0.2712 USD |
1,470,154.6048 XRP |
0.2966 USD |
0.2542 USD |
0.2971 USD |
0.2620 USD |
| 2019-08-13 |
0.2957 USD |
316,193.4271 XRP |
0.3008 USD |
0.2920 USD |
0.3010 USD |
0.2966 USD |
| 2019-08-12 |
0.3006 USD |
237,179.5308 XRP |
0.3023 USD |
0.2981 USD |
0.3031 USD |
0.3006 USD |
| 2019-08-11 |
0.2997 USD |
294,327.0362 XRP |
0.2990 USD |
0.2950 USD |
0.3060 USD |
0.3028 USD |
| 2019-08-10 |
0.2972 USD |
304,230.9655 XRP |
0.2960 USD |
0.2901 USD |
0.3058 USD |
0.2989 USD |
| 2019-08-09 |
0.2985 USD |
626,822.0002 XRP |
0.3080 USD |
0.2900 USD |
0.3081 USD |
0.2953 USD |
| 2019-08-08 |
0.3072 USD |
469,628.8342 XRP |
0.3110 USD |
0.3040 USD |
0.3114 USD |
0.3080 USD |
| 2019-08-07 |
0.3103 USD |
505,125.4782 XRP |
0.3110 USD |
0.3070 USD |
0.3160 USD |
0.3110 USD |
| 2019-08-06 |
0.3152 USD |
788,879.1511 XRP |
0.3220 USD |
0.3076 USD |
0.3248 USD |
0.3110 USD |
| 2019-08-05 |
0.3246 USD |
668,920.0144 XRP |
0.3200 USD |
0.3197 USD |
0.3310 USD |
0.3214 USD |
| 2019-08-04 |
0.3183 USD |
193,564.5524 XRP |
0.3164 USD |
0.3129 USD |
0.3231 USD |
0.3200 USD |
| 2019-08-03 |
0.3155 USD |
212,484.7210 XRP |
0.3121 USD |
0.3111 USD |
0.3178 USD |
0.3163 USD |
| 2019-08-02 |
0.3136 USD |
353,726.5254 XRP |
0.3150 USD |
0.3093 USD |
0.3181 USD |
0.3126 USD |
| 2019-08-01 |
0.3145 USD |
283,378.3667 XRP |
0.3200 USD |
0.3120 USD |
0.3200 USD |
0.3167 USD |
| 2019-07-31 |
0.3192 USD |
370,537.5700 XRP |
0.3190 USD |
0.3160 USD |
0.3237 USD |
0.3200 USD |
| 2019-07-30 |
0.3157 USD |
510,644.4362 XRP |
0.3093 USD |
0.3064 USD |
0.3226 USD |
0.3190 USD |
| 2019-07-29 |
0.3090 USD |
412,408.1599 XRP |
0.3120 USD |
0.3059 USD |
0.3140 USD |
0.3100 USD |
| 2019-07-28 |
0.3077 USD |
418,413.1970 XRP |
0.3090 USD |
0.2990 USD |
0.3143 USD |
0.3120 USD |
| 2019-07-27 |
0.3148 USD |
877,787.7155 XRP |
0.3223 USD |
0.3036 USD |
0.3290 USD |
0.3100 USD |
| 2019-07-26 |
0.3173 USD |
554,791.2815 XRP |
0.3132 USD |
0.3080 USD |
0.3259 USD |
0.3230 USD |
| 2019-07-25 |
0.3176 USD |
384,693.5559 XRP |
0.3160 USD |
0.3120 USD |
0.3235 USD |
0.3140 USD |
| 2019-07-24 |
0.3107 USD |
456,638.9916 XRP |
0.3070 USD |
0.3030 USD |
0.3182 USD |
0.3161 USD |
| 2019-07-23 |
0.3127 USD |
647,975.8481 XRP |
0.3204 USD |
0.3070 USD |
0.3209 USD |
0.3090 USD |
| 2019-07-22 |
0.3231 USD |
695,621.2827 XRP |
0.3320 USD |
0.3160 USD |
0.3330 USD |
0.3204 USD |
| 2019-07-21 |
0.3283 USD |
389,218.5625 XRP |
0.3330 USD |
0.3220 USD |
0.3350 USD |
0.3300 USD |
| 2019-07-20 |
0.3305 USD |
1,520,776.5502 XRP |
0.3210 USD |
0.3200 USD |
0.3420 USD |
0.3340 USD |
| 2019-07-19 |
0.3174 USD |
871,059.5726 XRP |
0.3210 USD |
0.3100 USD |
0.3229 USD |
0.3200 USD |