Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-04-09 |
0.3533 USD |
1,029,149.4596 XRP |
0.3560 USD |
0.3490 USD |
0.3570 USD |
0.3490 USD |
| 2019-04-08 |
0.3580 USD |
1,712,763.9647 XRP |
0.3620 USD |
0.3480 USD |
0.3710 USD |
0.3580 USD |
| 2019-04-07 |
0.3600 USD |
1,403,525.1416 XRP |
0.3520 USD |
0.3500 USD |
0.3660 USD |
0.3630 USD |
| 2019-04-06 |
0.3556 USD |
1,951,946.4186 XRP |
0.3630 USD |
0.3470 USD |
0.3650 USD |
0.3520 USD |
| 2019-04-05 |
0.3648 USD |
4,433,684.9444 XRP |
0.3310 USD |
0.3310 USD |
0.3780 USD |
0.3630 USD |
| 2019-04-04 |
0.3390 USD |
2,760,095.9182 XRP |
0.3430 USD |
0.3250 USD |
0.3490 USD |
0.3300 USD |
| 2019-04-03 |
0.3600 USD |
8,349,331.4830 XRP |
0.3540 USD |
0.3290 USD |
0.3750 USD |
0.3430 USD |
| 2019-04-02 |
0.3338 USD |
8,296,219.2849 XRP |
0.3120 USD |
0.3110 USD |
0.3600 USD |
0.3540 USD |
| 2019-04-01 |
0.3117 USD |
1,168,781.7323 XRP |
0.3080 USD |
0.3070 USD |
0.3140 USD |
0.3130 USD |
| 2019-03-31 |
0.3087 USD |
795,596.6841 XRP |
0.3100 USD |
0.3070 USD |
0.3110 USD |
0.3080 USD |
| 2019-03-30 |
0.3127 USD |
888,264.9084 XRP |
0.3070 USD |
0.3070 USD |
0.3170 USD |
0.3100 USD |
| 2019-03-29 |
0.3061 USD |
754,216.9835 XRP |
0.3050 USD |
0.3040 USD |
0.3090 USD |
0.3070 USD |
| 2019-03-28 |
0.3064 USD |
443,044.1657 XRP |
0.3090 USD |
0.3030 USD |
0.3090 USD |
0.3050 USD |
| 2019-03-27 |
0.3063 USD |
386,346.9643 XRP |
0.3000 USD |
0.2990 USD |
0.3100 USD |
0.3100 USD |
| 2019-03-26 |
0.2966 USD |
733,784.4704 XRP |
0.3010 USD |
0.2920 USD |
0.3020 USD |
0.3000 USD |
| 2019-03-25 |
0.3012 USD |
796,667.7484 XRP |
0.3060 USD |
0.2980 USD |
0.3060 USD |
0.3000 USD |
| 2019-03-24 |
0.3070 USD |
465,113.0823 XRP |
0.3090 USD |
0.3040 USD |
0.3090 USD |
0.3060 USD |
| 2019-03-23 |
0.3095 USD |
157,629.9692 XRP |
0.3090 USD |
0.3080 USD |
0.3110 USD |
0.3100 USD |
| 2019-03-22 |
0.3094 USD |
285,110.6786 XRP |
0.3090 USD |
0.3060 USD |
0.3120 USD |
0.3100 USD |
| 2019-03-21 |
0.3099 USD |
698,753.7890 XRP |
0.3170 USD |
0.3030 USD |
0.3170 USD |
0.3090 USD |
| 2019-03-20 |
0.3138 USD |
1,048,469.2604 XRP |
0.3140 USD |
0.3110 USD |
0.3210 USD |
0.3170 USD |
| 2019-03-19 |
0.3137 USD |
835,650.7175 XRP |
0.3130 USD |
0.3110 USD |
0.3160 USD |
0.3150 USD |
| 2019-03-18 |
0.3148 USD |
1,533,907.5594 XRP |
0.3130 USD |
0.3100 USD |
0.3180 USD |
0.3140 USD |
| 2019-03-17 |
0.3145 USD |
792,637.5660 XRP |
0.3180 USD |
0.3120 USD |
0.3180 USD |
0.3130 USD |
| 2019-03-16 |
0.3178 USD |
952,805.5182 XRP |
0.3120 USD |
0.3120 USD |
0.3210 USD |
0.3180 USD |
| 2019-03-15 |
0.3131 USD |
1,084,482.3355 XRP |
0.3110 USD |
0.3080 USD |
0.3150 USD |
0.3140 USD |
| 2019-03-14 |
0.3094 USD |
578,746.6099 XRP |
0.3130 USD |
0.3030 USD |
0.3140 USD |
0.3100 USD |
| 2019-03-13 |
0.3162 USD |
744,705.5885 XRP |
0.3090 USD |
0.3060 USD |
0.3240 USD |
0.3130 USD |
| 2019-03-12 |
0.3088 USD |
1,648,300.8701 XRP |
0.3080 USD |
0.3040 USD |
0.3100 USD |
0.3080 USD |
| 2019-03-11 |
0.3088 USD |
676,854.4882 XRP |
0.3120 USD |
0.3060 USD |
0.3130 USD |
0.3100 USD |
| 2019-03-10 |
0.3112 USD |
353,504.9979 XRP |
0.3120 USD |
0.3080 USD |
0.3150 USD |
0.3110 USD |
| 2019-03-09 |
0.3123 USD |
822,340.6306 XRP |
0.3060 USD |
0.3060 USD |
0.3160 USD |
0.3120 USD |
| 2019-03-08 |
0.3079 USD |
775,325.3776 XRP |
0.3120 USD |
0.3030 USD |
0.3140 USD |
0.3060 USD |
| 2019-03-07 |
0.3144 USD |
451,996.9146 XRP |
0.3170 USD |
0.3110 USD |
0.3180 USD |
0.3120 USD |
| 2019-03-06 |
0.3136 USD |
1,090,536.0486 XRP |
0.3140 USD |
0.3100 USD |
0.3200 USD |
0.3160 USD |
| 2019-03-05 |
0.3102 USD |
1,362,119.8146 XRP |
0.3010 USD |
0.3000 USD |
0.3170 USD |
0.3130 USD |
| 2019-03-04 |
0.3027 USD |
1,642,047.7060 XRP |
0.3100 USD |
0.2960 USD |
0.3110 USD |
0.3020 USD |
| 2019-03-03 |
0.3110 USD |
589,710.1272 XRP |
0.3150 USD |
0.3070 USD |
0.3150 USD |
0.3090 USD |
| 2019-03-02 |
0.3126 USD |
786,249.8731 XRP |
0.3150 USD |
0.3090 USD |
0.3170 USD |
0.3130 USD |
| 2019-03-01 |
0.3166 USD |
839,386.4474 XRP |
0.3130 USD |
0.3100 USD |
0.3240 USD |
0.3170 USD |
| 2019-02-28 |
0.3089 USD |
754,787.1493 XRP |
0.3060 USD |
0.3060 USD |
0.3160 USD |
0.3120 USD |
| 2019-02-27 |
0.3080 USD |
1,587,114.7831 XRP |
0.3140 USD |
0.2980 USD |
0.3170 USD |
0.3050 USD |
| 2019-02-26 |
0.3209 USD |
2,852,524.2241 XRP |
0.3270 USD |
0.3130 USD |
0.3330 USD |
0.3160 USD |
| 2019-02-25 |
0.3191 USD |
3,773,157.9775 XRP |
0.2970 USD |
0.2960 USD |
0.3380 USD |
0.3270 USD |
| 2019-02-24 |
0.3081 USD |
3,712,491.8865 XRP |
0.3330 USD |
0.2950 USD |
0.3420 USD |
0.2960 USD |
| 2019-02-23 |
0.3251 USD |
1,136,241.4313 XRP |
0.3180 USD |
0.3160 USD |
0.3330 USD |
0.3310 USD |
| 2019-02-22 |
0.3178 USD |
600,776.4821 XRP |
0.3180 USD |
0.3130 USD |
0.3210 USD |
0.3190 USD |
| 2019-02-21 |
0.3188 USD |
1,031,883.3570 XRP |
0.3290 USD |
0.3140 USD |
0.3310 USD |
0.3170 USD |
| 2019-02-20 |
0.3246 USD |
921,008.9327 XRP |
0.3200 USD |
0.3160 USD |
0.3320 USD |
0.3280 USD |
| 2019-02-19 |
0.3316 USD |
2,763,566.1342 XRP |
0.3180 USD |
0.3180 USD |
0.3430 USD |
0.3220 USD |