Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-07-18 |
0.3177 USD |
1,087,607.0107 XRP |
0.3120 USD |
0.3040 USD |
0.3260 USD |
0.3210 USD |
| 2019-07-17 |
0.3062 USD |
2,020,728.7969 XRP |
0.2970 USD |
0.2932 USD |
0.3240 USD |
0.3100 USD |
| 2019-07-16 |
0.2997 USD |
2,747,223.4654 XRP |
0.3130 USD |
0.2840 USD |
0.3200 USD |
0.2950 USD |
| 2019-07-15 |
0.3076 USD |
2,161,425.7276 XRP |
0.3050 USD |
0.2900 USD |
0.3240 USD |
0.3150 USD |
| 2019-07-14 |
0.3160 USD |
1,156,619.3415 XRP |
0.3330 USD |
0.3000 USD |
0.3340 USD |
0.3040 USD |
| 2019-07-13 |
0.3317 USD |
471,730.8755 XRP |
0.3450 USD |
0.3240 USD |
0.3450 USD |
0.3320 USD |
| 2019-07-12 |
0.3402 USD |
793,116.9167 XRP |
0.3270 USD |
0.3200 USD |
0.3500 USD |
0.3460 USD |
| 2019-07-11 |
0.3369 USD |
2,362,389.8465 XRP |
0.3610 USD |
0.3190 USD |
0.3620 USD |
0.3270 USD |
| 2019-07-10 |
0.3651 USD |
2,577,646.2101 XRP |
0.3935 USD |
0.3520 USD |
0.3970 USD |
0.3610 USD |
| 2019-07-09 |
0.3988 USD |
644,004.8070 XRP |
0.4020 USD |
0.3900 USD |
0.4070 USD |
0.3940 USD |
| 2019-07-08 |
0.3995 USD |
661,696.0679 XRP |
0.3996 USD |
0.3930 USD |
0.4050 USD |
0.4020 USD |
| 2019-07-07 |
0.3941 USD |
379,611.5999 XRP |
0.3900 USD |
0.3876 USD |
0.4000 USD |
0.3980 USD |
| 2019-07-06 |
0.3968 USD |
1,105,130.9892 XRP |
0.3800 USD |
0.3800 USD |
0.4100 USD |
0.3900 USD |
| 2019-07-05 |
0.3795 USD |
1,052,168.2287 XRP |
0.3860 USD |
0.3740 USD |
0.3877 USD |
0.3800 USD |
| 2019-07-04 |
0.3954 USD |
774,455.2075 XRP |
0.4051 USD |
0.3860 USD |
0.4059 USD |
0.3870 USD |
| 2019-07-03 |
0.4005 USD |
962,159.6781 XRP |
0.4000 USD |
0.3960 USD |
0.4080 USD |
0.4051 USD |
| 2019-07-02 |
0.3926 USD |
566,822.3429 XRP |
0.4059 USD |
0.3810 USD |
0.4070 USD |
0.3970 USD |
| 2019-07-01 |
0.3974 USD |
992,755.0982 XRP |
0.3914 USD |
0.3870 USD |
0.4180 USD |
0.4077 USD |
| 2019-06-30 |
0.4067 USD |
1,649,141.5097 XRP |
0.4250 USD |
0.3914 USD |
0.4260 USD |
0.3914 USD |
| 2019-06-29 |
0.4168 USD |
1,247,247.1770 XRP |
0.4220 USD |
0.4010 USD |
0.4270 USD |
0.4240 USD |
| 2019-06-28 |
0.4116 USD |
1,748,638.8266 XRP |
0.4030 USD |
0.3970 USD |
0.4225 USD |
0.4210 USD |
| 2019-06-27 |
0.4181 USD |
4,197,804.7981 XRP |
0.4570 USD |
0.3800 USD |
0.4649 USD |
0.4060 USD |
| 2019-06-26 |
0.4703 USD |
4,887,823.9030 XRP |
0.4670 USD |
0.4331 USD |
0.4920 USD |
0.4570 USD |
| 2019-06-25 |
0.4658 USD |
1,323,511.5700 XRP |
0.4740 USD |
0.4540 USD |
0.4750 USD |
0.4660 USD |
| 2019-06-24 |
0.4580 USD |
1,427,685.5647 XRP |
0.4650 USD |
0.4457 USD |
0.4740 USD |
0.4729 USD |
| 2019-06-23 |
0.4763 USD |
1,517,949.7942 XRP |
0.4750 USD |
0.4610 USD |
0.4890 USD |
0.4650 USD |
| 2019-06-22 |
0.4693 USD |
5,182,176.6029 XRP |
0.4450 USD |
0.4420 USD |
0.5070 USD |
0.4720 USD |
| 2019-06-21 |
0.4401 USD |
1,786,280.4505 XRP |
0.4300 USD |
0.4300 USD |
0.4500 USD |
0.4450 USD |
| 2019-06-20 |
0.4284 USD |
1,106,524.0750 XRP |
0.4350 USD |
0.4200 USD |
0.4370 USD |
0.4300 USD |
| 2019-06-19 |
0.4305 USD |
1,733,421.1089 XRP |
0.4280 USD |
0.4250 USD |
0.4390 USD |
0.4346 USD |
| 2019-06-18 |
0.4364 USD |
1,996,087.1012 XRP |
0.4470 USD |
0.4190 USD |
0.4570 USD |
0.4260 USD |
| 2019-06-17 |
0.4432 USD |
2,530,704.9499 XRP |
0.4280 USD |
0.4270 USD |
0.4620 USD |
0.4480 USD |
| 2019-06-16 |
0.4229 USD |
2,150,038.2372 XRP |
0.4126 USD |
0.4090 USD |
0.4420 USD |
0.4280 USD |
| 2019-06-15 |
0.4091 USD |
837,815.4225 XRP |
0.4050 USD |
0.4030 USD |
0.4149 USD |
0.4110 USD |
| 2019-06-14 |
0.3972 USD |
1,106,058.4314 XRP |
0.4000 USD |
0.3920 USD |
0.4054 USD |
0.4050 USD |
| 2019-06-13 |
0.4030 USD |
580,223.0337 XRP |
0.4020 USD |
0.3970 USD |
0.4100 USD |
0.4000 USD |
| 2019-06-12 |
0.3962 USD |
1,437,666.6597 XRP |
0.3940 USD |
0.3860 USD |
0.4040 USD |
0.4020 USD |
| 2019-06-11 |
0.3887 USD |
1,998,354.7480 XRP |
0.4030 USD |
0.3840 USD |
0.4030 USD |
0.3940 USD |
| 2019-06-10 |
0.3952 USD |
874,429.8170 XRP |
0.3850 USD |
0.3810 USD |
0.4058 USD |
0.4030 USD |
| 2019-06-09 |
0.3893 USD |
1,698,648.0480 XRP |
0.4108 USD |
0.3737 USD |
0.4116 USD |
0.3870 USD |
| 2019-06-08 |
0.4089 USD |
2,233,446.1423 XRP |
0.4200 USD |
0.4040 USD |
0.4220 USD |
0.4100 USD |
| 2019-06-07 |
0.4231 USD |
1,474,386.4262 XRP |
0.4210 USD |
0.4160 USD |
0.4320 USD |
0.4210 USD |
| 2019-06-06 |
0.4098 USD |
2,262,213.8999 XRP |
0.4000 USD |
0.3920 USD |
0.4280 USD |
0.4210 USD |
| 2019-06-05 |
0.3986 USD |
1,918,918.8990 XRP |
0.3990 USD |
0.3880 USD |
0.4060 USD |
0.4030 USD |
| 2019-06-04 |
0.4019 USD |
4,145,728.0600 XRP |
0.4180 USD |
0.3840 USD |
0.4180 USD |
0.3980 USD |
| 2019-06-03 |
0.4421 USD |
2,575,828.1495 XRP |
0.4450 USD |
0.4161 USD |
0.4637 USD |
0.4167 USD |
| 2019-06-02 |
0.4395 USD |
1,259,327.5423 XRP |
0.4290 USD |
0.4290 USD |
0.4470 USD |
0.4460 USD |
| 2019-06-01 |
0.4321 USD |
1,015,322.8138 XRP |
0.4390 USD |
0.4200 USD |
0.4410 USD |
0.4300 USD |
| 2019-05-31 |
0.4246 USD |
1,437,034.7586 XRP |
0.4182 USD |
0.4080 USD |
0.4410 USD |
0.4380 USD |
| 2019-05-30 |
0.4410 USD |
4,137,385.0667 XRP |
0.4430 USD |
0.4010 USD |
0.4740 USD |
0.4190 USD |