Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-02-18 |
0.3157 USD |
3,979,195.7259 XRP |
0.2990 USD |
0.2980 USD |
0.3270 USD |
0.3180 USD |
| 2019-02-17 |
0.2983 USD |
624,549.7348 XRP |
0.2980 USD |
0.2950 USD |
0.3040 USD |
0.2990 USD |
| 2019-02-16 |
0.2987 USD |
559,330.6455 XRP |
0.3000 USD |
0.2970 USD |
0.3010 USD |
0.2980 USD |
| 2019-02-15 |
0.2986 USD |
975,059.8708 XRP |
0.2980 USD |
0.2950 USD |
0.3030 USD |
0.2990 USD |
| 2019-02-14 |
0.3000 USD |
718,846.0208 XRP |
0.3010 USD |
0.2970 USD |
0.3030 USD |
0.2980 USD |
| 2019-02-13 |
0.3029 USD |
1,214,043.6964 XRP |
0.3010 USD |
0.2970 USD |
0.3100 USD |
0.3010 USD |
| 2019-02-12 |
0.2984 USD |
1,242,076.2951 XRP |
0.2990 USD |
0.2950 USD |
0.3050 USD |
0.3010 USD |
| 2019-02-11 |
0.3008 USD |
838,472.6590 XRP |
0.3050 USD |
0.2980 USD |
0.3050 USD |
0.2990 USD |
| 2019-02-10 |
0.3019 USD |
1,027,004.3350 XRP |
0.3090 USD |
0.2980 USD |
0.3090 USD |
0.3070 USD |
| 2019-02-09 |
0.3094 USD |
1,654,706.4812 XRP |
0.3090 USD |
0.3050 USD |
0.3130 USD |
0.3090 USD |
| 2019-02-08 |
0.3050 USD |
2,228,132.1179 XRP |
0.2880 USD |
0.2870 USD |
0.3170 USD |
0.3090 USD |
| 2019-02-07 |
0.2890 USD |
470,626.8312 XRP |
0.2860 USD |
0.2860 USD |
0.2910 USD |
0.2870 USD |
| 2019-02-06 |
0.2892 USD |
1,194,535.8428 XRP |
0.2970 USD |
0.2850 USD |
0.2970 USD |
0.2860 USD |
| 2019-02-05 |
0.2951 USD |
809,377.1342 XRP |
0.2950 USD |
0.2920 USD |
0.2990 USD |
0.2970 USD |
| 2019-02-04 |
0.2968 USD |
480,259.6155 XRP |
0.2990 USD |
0.2930 USD |
0.3020 USD |
0.2950 USD |
| 2019-02-03 |
0.3017 USD |
595,154.2826 XRP |
0.3080 USD |
0.2940 USD |
0.3080 USD |
0.2980 USD |
| 2019-02-02 |
0.3049 USD |
506,391.5459 XRP |
0.3040 USD |
0.3020 USD |
0.3100 USD |
0.3070 USD |
| 2019-02-01 |
0.3014 USD |
1,353,392.1093 XRP |
0.3080 USD |
0.2930 USD |
0.3090 USD |
0.3040 USD |
| 2019-01-31 |
0.3146 USD |
2,834,722.9668 XRP |
0.3200 USD |
0.3010 USD |
0.3330 USD |
0.3080 USD |
| 2019-01-30 |
0.3112 USD |
2,889,057.0556 XRP |
0.2850 USD |
0.2830 USD |
0.3230 USD |
0.3190 USD |
| 2019-01-29 |
0.2870 USD |
1,755,486.0434 XRP |
0.2930 USD |
0.2810 USD |
0.2940 USD |
0.2850 USD |
| 2019-01-28 |
0.2910 USD |
1,763,121.7010 XRP |
0.3040 USD |
0.2800 USD |
0.3060 USD |
0.2930 USD |
| 2019-01-27 |
0.3061 USD |
972,190.4218 XRP |
0.3120 USD |
0.3020 USD |
0.3130 USD |
0.3050 USD |
| 2019-01-26 |
0.3143 USD |
481,812.1585 XRP |
0.3140 USD |
0.3110 USD |
0.3180 USD |
0.3110 USD |
| 2019-01-25 |
0.3136 USD |
369,159.8785 XRP |
0.3170 USD |
0.3100 USD |
0.3170 USD |
0.3140 USD |
| 2019-01-24 |
0.3156 USD |
572,161.1805 XRP |
0.3140 USD |
0.3120 USD |
0.3200 USD |
0.3150 USD |
| 2019-01-23 |
0.3164 USD |
369,514.5593 XRP |
0.3180 USD |
0.3120 USD |
0.3200 USD |
0.3140 USD |
| 2019-01-22 |
0.3154 USD |
639,255.6443 XRP |
0.3180 USD |
0.3060 USD |
0.3210 USD |
0.3170 USD |
| 2019-01-21 |
0.3174 USD |
520,496.9151 XRP |
0.3170 USD |
0.3130 USD |
0.3220 USD |
0.3180 USD |
| 2019-01-20 |
0.3170 USD |
558,543.0303 XRP |
0.3280 USD |
0.3120 USD |
0.3300 USD |
0.3160 USD |
| 2019-01-19 |
0.3296 USD |
976,830.2154 XRP |
0.3240 USD |
0.3210 USD |
0.3340 USD |
0.3280 USD |
| 2019-01-18 |
0.3228 USD |
361,418.8031 XRP |
0.3260 USD |
0.3180 USD |
0.3270 USD |
0.3210 USD |
| 2019-01-17 |
0.3251 USD |
687,823.5238 XRP |
0.3260 USD |
0.3200 USD |
0.3300 USD |
0.3270 USD |
| 2019-01-16 |
0.3260 USD |
1,028,742.4311 XRP |
0.3220 USD |
0.3220 USD |
0.3350 USD |
0.3270 USD |
| 2019-01-15 |
0.3270 USD |
1,577,871.6282 XRP |
0.3330 USD |
0.3190 USD |
0.3350 USD |
0.3240 USD |
| 2019-01-14 |
0.3278 USD |
837,810.9560 XRP |
0.3150 USD |
0.3150 USD |
0.3370 USD |
0.3320 USD |
| 2019-01-13 |
0.3193 USD |
986,419.0250 XRP |
0.3280 USD |
0.3120 USD |
0.3320 USD |
0.3140 USD |
| 2019-01-12 |
0.3284 USD |
423,957.2120 XRP |
0.3280 USD |
0.3250 USD |
0.3320 USD |
0.3280 USD |
| 2019-01-11 |
0.3300 USD |
1,037,422.3702 XRP |
0.3280 USD |
0.3240 USD |
0.3350 USD |
0.3280 USD |
| 2019-01-10 |
0.3415 USD |
4,960,524.6040 XRP |
0.3680 USD |
0.3160 USD |
0.3830 USD |
0.3280 USD |
| 2019-01-09 |
0.3641 USD |
979,703.4428 XRP |
0.3650 USD |
0.3590 USD |
0.3720 USD |
0.3680 USD |
| 2019-01-08 |
0.3621 USD |
1,413,778.9145 XRP |
0.3630 USD |
0.3570 USD |
0.3710 USD |
0.3650 USD |
| 2019-01-07 |
0.3670 USD |
1,251,122.4053 XRP |
0.3660 USD |
0.3590 USD |
0.3760 USD |
0.3630 USD |
| 2019-01-06 |
0.3626 USD |
2,099,657.4257 XRP |
0.3510 USD |
0.3480 USD |
0.3690 USD |
0.3660 USD |
| 2019-01-05 |
0.3572 USD |
1,619,404.7977 XRP |
0.3570 USD |
0.3480 USD |
0.3620 USD |
0.3500 USD |
| 2019-01-04 |
0.3557 USD |
1,183,742.6841 XRP |
0.3550 USD |
0.3470 USD |
0.3600 USD |
0.3560 USD |
| 2019-01-03 |
0.3580 USD |
1,561,020.2388 XRP |
0.3730 USD |
0.3510 USD |
0.3730 USD |
0.3540 USD |
| 2019-01-02 |
0.3677 USD |
1,407,414.7982 XRP |
0.3650 USD |
0.3560 USD |
0.3780 USD |
0.3720 USD |
| 2019-01-01 |
0.3526 USD |
1,041,495.2399 XRP |
0.3490 USD |
0.3440 USD |
0.3640 USD |
0.3630 USD |
| 2018-12-31 |
0.3571 USD |
1,333,655.8798 XRP |
0.3690 USD |
0.3440 USD |
0.3720 USD |
0.3490 USD |