Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-12-30 |
0.3599 USD |
1,213,828.8424 XRP |
0.3600 USD |
0.3530 USD |
0.3690 USD |
0.3670 USD |
| 2018-12-29 |
0.3702 USD |
1,825,252.6252 XRP |
0.3740 USD |
0.3570 USD |
0.3840 USD |
0.3590 USD |
| 2018-12-28 |
0.3578 USD |
2,789,676.9825 XRP |
0.3370 USD |
0.3340 USD |
0.3810 USD |
0.3750 USD |
| 2018-12-27 |
0.3526 USD |
3,261,618.1728 XRP |
0.3770 USD |
0.3280 USD |
0.3780 USD |
0.3360 USD |
| 2018-12-26 |
0.3710 USD |
2,199,828.8679 XRP |
0.3790 USD |
0.3570 USD |
0.3900 USD |
0.3740 USD |
| 2018-12-25 |
0.3748 USD |
3,768,218.3471 XRP |
0.4040 USD |
0.3640 USD |
0.4060 USD |
0.3790 USD |
| 2018-12-24 |
0.4126 USD |
7,360,407.2679 XRP |
0.3680 USD |
0.3680 USD |
0.4510 USD |
0.4030 USD |
| 2018-12-23 |
0.3678 USD |
1,334,483.8752 XRP |
0.3590 USD |
0.3570 USD |
0.3810 USD |
0.3690 USD |
| 2018-12-22 |
0.3506 USD |
1,395,224.9085 XRP |
0.3540 USD |
0.3450 USD |
0.3610 USD |
0.3600 USD |
| 2018-12-21 |
0.3642 USD |
2,951,712.6472 XRP |
0.3740 USD |
0.3490 USD |
0.3830 USD |
0.3540 USD |
| 2018-12-20 |
0.3687 USD |
3,585,870.9690 XRP |
0.3450 USD |
0.3410 USD |
0.3890 USD |
0.3750 USD |
| 2018-12-19 |
0.3669 USD |
6,068,619.6691 XRP |
0.3510 USD |
0.3430 USD |
0.3930 USD |
0.3470 USD |
| 2018-12-18 |
0.3320 USD |
3,580,660.4043 XRP |
0.3260 USD |
0.2910 USD |
0.3500 USD |
0.3500 USD |
| 2018-12-17 |
0.3107 USD |
3,115,138.5842 XRP |
0.2830 USD |
0.2810 USD |
0.3370 USD |
0.3270 USD |
| 2018-12-16 |
0.2871 USD |
736,658.0501 XRP |
0.2810 USD |
0.2810 USD |
0.2920 USD |
0.2840 USD |
| 2018-12-15 |
0.2811 USD |
1,693,968.0475 XRP |
0.2850 USD |
0.2780 USD |
0.2880 USD |
0.2810 USD |
| 2018-12-14 |
0.2882 USD |
2,258,642.7648 XRP |
0.2950 USD |
0.2800 USD |
0.2970 USD |
0.2850 USD |
| 2018-12-13 |
0.2973 USD |
872,431.9120 XRP |
0.3030 USD |
0.2920 USD |
0.3040 USD |
0.2950 USD |
| 2018-12-12 |
0.3045 USD |
1,483,531.8330 XRP |
0.2950 USD |
0.2940 USD |
0.3370 USD |
0.3040 USD |
| 2018-12-11 |
0.2984 USD |
1,641,652.2241 XRP |
0.2960 USD |
0.2910 USD |
0.3070 USD |
0.2960 USD |
| 2018-12-10 |
0.2989 USD |
1,041,683.6478 XRP |
0.3080 USD |
0.2930 USD |
0.3120 USD |
0.2970 USD |
| 2018-12-09 |
0.3075 USD |
835,855.1100 XRP |
0.3010 USD |
0.2970 USD |
0.3170 USD |
0.3080 USD |
| 2018-12-08 |
0.3052 USD |
1,994,516.2827 XRP |
0.2990 USD |
0.2900 USD |
0.3190 USD |
0.3020 USD |
| 2018-12-07 |
0.2959 USD |
2,389,206.6290 XRP |
0.3040 USD |
0.2840 USD |
0.3090 USD |
0.3010 USD |
| 2018-12-06 |
0.3238 USD |
2,357,802.3123 XRP |
0.3330 USD |
0.3000 USD |
0.3400 USD |
0.3040 USD |
| 2018-12-05 |
0.3399 USD |
1,294,294.9417 XRP |
0.3460 USD |
0.3330 USD |
0.3500 USD |
0.3340 USD |
| 2018-12-04 |
0.3481 USD |
846,570.6776 XRP |
0.3440 USD |
0.3350 USD |
0.3590 USD |
0.3480 USD |
| 2018-12-03 |
0.3500 USD |
1,766,920.1457 XRP |
0.3650 USD |
0.3400 USD |
0.3660 USD |
0.3440 USD |
| 2018-12-02 |
0.3657 USD |
372,426.2450 XRP |
0.3680 USD |
0.3610 USD |
0.3750 USD |
0.3630 USD |
| 2018-12-01 |
0.3651 USD |
796,697.1561 XRP |
0.3600 USD |
0.3530 USD |
0.3750 USD |
0.3700 USD |
| 2018-11-30 |
0.3604 USD |
778,008.1206 XRP |
0.3770 USD |
0.3490 USD |
0.3790 USD |
0.3610 USD |
| 2018-11-29 |
0.3781 USD |
1,254,110.4023 XRP |
0.3890 USD |
0.3660 USD |
0.3910 USD |
0.3750 USD |
| 2018-11-28 |
0.3836 USD |
2,317,998.0707 XRP |
0.3560 USD |
0.3560 USD |
0.4000 USD |
0.3860 USD |
| 2018-11-27 |
0.3470 USD |
1,162,649.4950 XRP |
0.3510 USD |
0.3350 USD |
0.3650 USD |
0.3550 USD |
| 2018-11-26 |
0.3606 USD |
2,143,944.9521 XRP |
0.3690 USD |
0.3320 USD |
0.3830 USD |
0.3520 USD |
| 2018-11-25 |
0.3462 USD |
3,353,034.3962 XRP |
0.3660 USD |
0.3110 USD |
0.3830 USD |
0.3670 USD |
| 2018-11-24 |
0.3778 USD |
1,299,306.1240 XRP |
0.3970 USD |
0.3540 USD |
0.4120 USD |
0.3690 USD |
| 2018-11-23 |
0.4005 USD |
1,200,272.2849 XRP |
0.4160 USD |
0.3860 USD |
0.4190 USD |
0.3970 USD |
| 2018-11-22 |
0.4287 USD |
796,220.7120 XRP |
0.4430 USD |
0.4130 USD |
0.4430 USD |
0.4160 USD |
| 2018-11-21 |
0.4325 USD |
2,568,358.9890 XRP |
0.4190 USD |
0.4050 USD |
0.4530 USD |
0.4430 USD |
| 2018-11-20 |
0.4413 USD |
3,506,683.8265 XRP |
0.4670 USD |
0.3960 USD |
0.4890 USD |
0.4190 USD |
| 2018-11-19 |
0.4794 USD |
2,037,557.8217 XRP |
0.5040 USD |
0.4600 USD |
0.5040 USD |
0.4670 USD |
| 2018-11-18 |
0.5033 USD |
611,778.9984 XRP |
0.4880 USD |
0.4870 USD |
0.5190 USD |
0.5060 USD |
| 2018-11-17 |
0.4770 USD |
737,937.1098 XRP |
0.4650 USD |
0.4600 USD |
0.4930 USD |
0.4880 USD |
| 2018-11-16 |
0.4673 USD |
874,592.9866 XRP |
0.4740 USD |
0.4570 USD |
0.4790 USD |
0.4660 USD |
| 2018-11-15 |
0.4449 USD |
2,462,254.7138 XRP |
0.4590 USD |
0.4170 USD |
0.4770 USD |
0.4740 USD |
| 2018-11-14 |
0.4529 USD |
3,071,144.2535 XRP |
0.4990 USD |
0.4030 USD |
0.5060 USD |
0.4600 USD |
| 2018-11-13 |
0.5066 USD |
528,977.9978 XRP |
0.5120 USD |
0.4960 USD |
0.5190 USD |
0.5010 USD |