Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-29 |
0.4426 USD |
2,123,174.4103 XRP |
0.4460 USD |
0.4205 USD |
0.4570 USD |
0.4430 USD |
| 2019-05-28 |
0.4371 USD |
3,412,948.8939 XRP |
0.4330 USD |
0.4200 USD |
0.4600 USD |
0.4490 USD |
| 2019-05-27 |
0.4212 USD |
2,751,501.1183 XRP |
0.4100 USD |
0.4060 USD |
0.4468 USD |
0.4330 USD |
| 2019-05-26 |
0.4060 USD |
4,505,202.1107 XRP |
0.3870 USD |
0.3750 USD |
0.4150 USD |
0.4100 USD |
| 2019-05-25 |
0.3888 USD |
951,012.2181 XRP |
0.3860 USD |
0.3821 USD |
0.3970 USD |
0.3870 USD |
| 2019-05-24 |
0.3875 USD |
938,572.4834 XRP |
0.3820 USD |
0.3730 USD |
0.3960 USD |
0.3840 USD |
| 2019-05-23 |
0.3725 USD |
1,055,266.4962 XRP |
0.3700 USD |
0.3620 USD |
0.3850 USD |
0.3810 USD |
| 2019-05-22 |
0.3882 USD |
4,980,858.7491 XRP |
0.3990 USD |
0.3668 USD |
0.4120 USD |
0.3720 USD |
| 2019-05-21 |
0.3974 USD |
952,307.4340 XRP |
0.4000 USD |
0.3884 USD |
0.4080 USD |
0.3990 USD |
| 2019-05-20 |
0.3966 USD |
2,046,105.3176 XRP |
0.4180 USD |
0.3800 USD |
0.4180 USD |
0.4000 USD |
| 2019-05-19 |
0.4068 USD |
2,841,844.9869 XRP |
0.3720 USD |
0.3710 USD |
0.4290 USD |
0.4195 USD |
| 2019-05-18 |
0.3785 USD |
1,401,556.6080 XRP |
0.3890 USD |
0.3650 USD |
0.3940 USD |
0.3730 USD |
| 2019-05-17 |
0.3789 USD |
6,227,281.9310 XRP |
0.4190 USD |
0.3580 USD |
0.4240 USD |
0.3890 USD |
| 2019-05-16 |
0.4344 USD |
5,978,552.8807 XRP |
0.4580 USD |
0.3935 USD |
0.4798 USD |
0.4180 USD |
| 2019-05-15 |
0.4377 USD |
6,007,061.0788 XRP |
0.4100 USD |
0.4081 USD |
0.4700 USD |
0.4600 USD |
| 2019-05-14 |
0.3854 USD |
10,139,724.5439 XRP |
0.3242 USD |
0.3230 USD |
0.4220 USD |
0.4100 USD |
| 2019-05-13 |
0.3255 USD |
2,652,519.1333 XRP |
0.3091 USD |
0.3072 USD |
0.3322 USD |
0.3250 USD |
| 2019-05-12 |
0.3168 USD |
2,307,117.7475 XRP |
0.3216 USD |
0.3050 USD |
0.3320 USD |
0.3100 USD |
| 2019-05-11 |
0.3204 USD |
2,829,900.2921 XRP |
0.2980 USD |
0.2979 USD |
0.3410 USD |
0.3230 USD |
| 2019-05-10 |
0.2962 USD |
573,580.3625 XRP |
0.2930 USD |
0.2900 USD |
0.3000 USD |
0.2979 USD |
| 2019-05-09 |
0.2948 USD |
560,773.7458 XRP |
0.2970 USD |
0.2900 USD |
0.2996 USD |
0.2940 USD |
| 2019-05-08 |
0.2958 USD |
524,417.5531 XRP |
0.2929 USD |
0.2910 USD |
0.2990 USD |
0.2970 USD |
| 2019-05-07 |
0.2995 USD |
595,300.9135 XRP |
0.3000 USD |
0.2930 USD |
0.3038 USD |
0.2930 USD |
| 2019-05-06 |
0.2975 USD |
668,903.2024 XRP |
0.2970 USD |
0.2920 USD |
0.3030 USD |
0.3000 USD |
| 2019-05-05 |
0.2977 USD |
680,999.5438 XRP |
0.3000 USD |
0.2960 USD |
0.3010 USD |
0.2980 USD |
| 2019-05-04 |
0.2977 USD |
1,095,503.4234 XRP |
0.3039 USD |
0.2948 USD |
0.3120 USD |
0.2990 USD |
| 2019-05-03 |
0.3027 USD |
1,456,003.2596 XRP |
0.2960 USD |
0.2960 USD |
0.3070 USD |
0.3030 USD |
| 2019-05-02 |
0.2976 USD |
450,917.8181 XRP |
0.3000 USD |
0.2950 USD |
0.3010 USD |
0.2970 USD |
| 2019-05-01 |
0.3006 USD |
688,316.9630 XRP |
0.3070 USD |
0.2970 USD |
0.3080 USD |
0.2990 USD |
| 2019-04-30 |
0.3020 USD |
1,255,707.1970 XRP |
0.2890 USD |
0.2870 USD |
0.3080 USD |
0.3060 USD |
| 2019-04-29 |
0.2880 USD |
498,041.0023 XRP |
0.2910 USD |
0.2840 USD |
0.2930 USD |
0.2870 USD |
| 2019-04-28 |
0.2909 USD |
416,375.1169 XRP |
0.2920 USD |
0.2880 USD |
0.2950 USD |
0.2910 USD |
| 2019-04-27 |
0.2923 USD |
658,419.0251 XRP |
0.2940 USD |
0.2900 USD |
0.2970 USD |
0.2920 USD |
| 2019-04-26 |
0.2890 USD |
1,848,796.4300 XRP |
0.2860 USD |
0.2830 USD |
0.2960 USD |
0.2940 USD |
| 2019-04-25 |
0.2903 USD |
3,185,074.6832 XRP |
0.3010 USD |
0.2800 USD |
0.3070 USD |
0.2870 USD |
| 2019-04-24 |
0.3030 USD |
3,825,581.9889 XRP |
0.3200 USD |
0.2920 USD |
0.3220 USD |
0.3000 USD |
| 2019-04-23 |
0.3247 USD |
1,136,516.8609 XRP |
0.3230 USD |
0.3210 USD |
0.3290 USD |
0.3210 USD |
| 2019-04-22 |
0.3252 USD |
553,731.4620 XRP |
0.3230 USD |
0.3190 USD |
0.3330 USD |
0.3240 USD |
| 2019-04-21 |
0.3211 USD |
496,880.8738 XRP |
0.3290 USD |
0.3170 USD |
0.3290 USD |
0.3220 USD |
| 2019-04-20 |
0.3315 USD |
548,902.0117 XRP |
0.3320 USD |
0.3230 USD |
0.3340 USD |
0.3280 USD |
| 2019-04-19 |
0.3317 USD |
809,043.2836 XRP |
0.3370 USD |
0.3280 USD |
0.3370 USD |
0.3320 USD |
| 2019-04-18 |
0.3387 USD |
1,118,231.2117 XRP |
0.3350 USD |
0.3350 USD |
0.3480 USD |
0.3370 USD |
| 2019-04-17 |
0.3312 USD |
1,622,874.0990 XRP |
0.3270 USD |
0.3210 USD |
0.3420 USD |
0.3350 USD |
| 2019-04-16 |
0.3227 USD |
503,040.9664 XRP |
0.3190 USD |
0.3170 USD |
0.3270 USD |
0.3260 USD |
| 2019-04-15 |
0.3189 USD |
1,713,206.3861 XRP |
0.3290 USD |
0.3140 USD |
0.3320 USD |
0.3190 USD |
| 2019-04-14 |
0.3256 USD |
525,480.5547 XRP |
0.3260 USD |
0.3230 USD |
0.3310 USD |
0.3290 USD |
| 2019-04-13 |
0.3272 USD |
543,577.4388 XRP |
0.3250 USD |
0.3230 USD |
0.3370 USD |
0.3270 USD |
| 2019-04-12 |
0.3258 USD |
1,445,504.8492 XRP |
0.3290 USD |
0.3180 USD |
0.3310 USD |
0.3250 USD |
| 2019-04-11 |
0.3329 USD |
2,902,275.8903 XRP |
0.3550 USD |
0.3230 USD |
0.3550 USD |
0.3280 USD |
| 2019-04-10 |
0.3559 USD |
798,637.3137 XRP |
0.3500 USD |
0.3490 USD |
0.3610 USD |
0.3550 USD |