Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-05-18 |
0.4666 USD |
43,223.9709 XRP |
0.4439 USD |
0.4439 USD |
0.4701 USD |
0.4578 USD |
| 2023-05-17 |
0.4450 USD |
12,166.2543 XRP |
0.4429 USD |
0.4380 USD |
0.4600 USD |
0.4534 USD |
| 2023-05-16 |
0.4230 USD |
17,464.4111 XRP |
0.4288 USD |
0.4207 USD |
0.4413 USD |
0.4413 USD |
| 2023-05-15 |
0.4297 USD |
3,424.2776 XRP |
0.4259 USD |
0.4238 USD |
0.4421 USD |
0.4318 USD |
| 2023-05-14 |
0.4312 USD |
10,296.0046 XRP |
0.4322 USD |
0.4230 USD |
0.4436 USD |
0.4245 USD |
| 2023-05-13 |
0.4268 USD |
2,057.7635 XRP |
0.4260 USD |
0.4248 USD |
0.4340 USD |
0.4340 USD |
| 2023-05-12 |
0.4392 USD |
11,758.7316 XRP |
0.4267 USD |
0.4220 USD |
0.4449 USD |
0.4220 USD |
| 2023-05-11 |
0.4226 USD |
23,443.0974 XRP |
0.4317 USD |
0.4150 USD |
0.4387 USD |
0.4150 USD |
| 2023-05-10 |
0.4366 USD |
108,098.8945 XRP |
0.4320 USD |
0.4205 USD |
0.4500 USD |
0.4318 USD |
| 2023-05-09 |
0.4312 USD |
405,812.4520 XRP |
0.4289 USD |
0.4184 USD |
0.4697 USD |
0.4238 USD |
| 2023-05-08 |
0.4319 USD |
98,220.2586 XRP |
0.4427 USD |
0.4292 USD |
0.4451 USD |
0.4344 USD |
| 2023-05-07 |
0.4521 USD |
22,965.3523 XRP |
0.4581 USD |
0.4312 USD |
0.4830 USD |
0.4558 USD |
| 2023-05-06 |
0.4612 USD |
2,141.7393 XRP |
0.4561 USD |
0.4490 USD |
0.4790 USD |
0.4490 USD |
| 2023-05-05 |
0.4648 USD |
5,862.5227 XRP |
0.4625 USD |
0.4446 USD |
0.4785 USD |
0.4548 USD |
| 2023-05-04 |
0.4620 USD |
966.4611 XRP |
0.4551 USD |
0.4533 USD |
0.4859 USD |
0.4533 USD |
| 2023-05-03 |
0.4547 USD |
4,083.0041 XRP |
0.4563 USD |
0.4462 USD |
0.4666 USD |
0.4582 USD |
| 2023-05-02 |
0.4618 USD |
698.8543 XRP |
0.4646 USD |
0.4602 USD |
0.4646 USD |
0.4602 USD |
| 2023-05-01 |
0.4635 USD |
3,514.8403 XRP |
0.4651 USD |
0.4577 USD |
0.4657 USD |
0.4588 USD |
| 2023-04-30 |
0.4753 USD |
2,329.0115 XRP |
0.4745 USD |
0.4745 USD |
0.4980 USD |
0.4782 USD |
| 2023-04-29 |
0.4752 USD |
3,733.5814 XRP |
0.4786 USD |
0.4651 USD |
0.4888 USD |
0.4766 USD |
| 2023-04-28 |
0.4733 USD |
6,865.1434 XRP |
0.4675 USD |
0.4511 USD |
0.4905 USD |
0.4706 USD |
| 2023-04-27 |
0.4561 USD |
28,476.2838 XRP |
0.4673 USD |
0.4514 USD |
0.4711 USD |
0.4675 USD |
| 2023-04-26 |
0.4649 USD |
34,456.4955 XRP |
0.4711 USD |
0.4400 USD |
0.4826 USD |
0.4653 USD |
| 2023-04-25 |
0.4741 USD |
48,174.6334 XRP |
0.4603 USD |
0.4429 USD |
0.4879 USD |
0.4576 USD |
| 2023-04-24 |
0.4610 USD |
2,224.0152 XRP |
0.4607 USD |
0.4500 USD |
0.4666 USD |
0.4666 USD |
| 2023-04-23 |
0.4737 USD |
6,116.5463 XRP |
0.4669 USD |
0.4550 USD |
0.5078 USD |
0.4550 USD |
| 2023-04-22 |
0.4674 USD |
17,030.9621 XRP |
0.4476 USD |
0.4400 USD |
0.4896 USD |
0.4896 USD |
| 2023-04-21 |
0.4505 USD |
20,751.6451 XRP |
0.4723 USD |
0.4313 USD |
0.4723 USD |
0.4700 USD |
| 2023-04-20 |
0.4686 USD |
117,236.5705 XRP |
0.4934 USD |
0.4400 USD |
0.5120 USD |
0.4725 USD |
| 2023-04-19 |
0.4991 USD |
72,718.8280 XRP |
0.5214 USD |
0.4888 USD |
0.5275 USD |
0.4966 USD |
| 2023-04-18 |
0.5193 USD |
8,239.7953 XRP |
0.5087 USD |
0.5087 USD |
0.5230 USD |
0.5221 USD |
| 2023-04-17 |
0.5084 USD |
8,219.1656 XRP |
0.5083 USD |
0.4942 USD |
0.5204 USD |
0.5124 USD |
| 2023-04-16 |
0.4817 USD |
30,350.5835 XRP |
0.5230 USD |
0.4750 USD |
0.5230 USD |
0.5214 USD |
| 2023-04-15 |
0.5206 USD |
2,004.5037 XRP |
0.5202 USD |
0.5128 USD |
0.5230 USD |
0.5198 USD |
| 2023-04-14 |
0.5140 USD |
59,468.1268 XRP |
0.5171 USD |
0.4678 USD |
0.5291 USD |
0.5230 USD |
| 2023-04-13 |
0.5082 USD |
9,564.1842 XRP |
0.5067 USD |
0.4910 USD |
0.5212 USD |
0.4940 USD |
| 2023-04-12 |
0.4990 USD |
13,785.5716 XRP |
0.5150 USD |
0.4858 USD |
0.5196 USD |
0.4972 USD |
| 2023-04-11 |
0.5119 USD |
25,669.3039 XRP |
0.4943 USD |
0.4785 USD |
0.5244 USD |
0.4987 USD |
| 2023-04-10 |
0.4958 USD |
43,626.8458 XRP |
0.4889 USD |
0.4600 USD |
0.5061 USD |
0.4600 USD |
| 2023-04-09 |
0.4824 USD |
32,084.8711 XRP |
0.5040 USD |
0.4720 USD |
0.5054 USD |
0.4900 USD |
| 2023-04-08 |
0.4936 USD |
3,663.0824 XRP |
0.5092 USD |
0.4720 USD |
0.5107 USD |
0.4830 USD |
| 2023-04-07 |
0.5108 USD |
131,186.9631 XRP |
0.5008 USD |
0.4729 USD |
0.5337 USD |
0.5103 USD |
| 2023-04-06 |
0.5027 USD |
6,342.4504 XRP |
0.4959 USD |
0.4874 USD |
0.5399 USD |
0.5025 USD |
| 2023-04-05 |
0.5048 USD |
58,233.0584 XRP |
0.5040 USD |
0.4881 USD |
0.5483 USD |
0.5104 USD |
| 2023-04-04 |
0.4958 USD |
71,744.0983 XRP |
0.4950 USD |
0.4822 USD |
0.5060 USD |
0.5060 USD |
| 2023-04-03 |
0.5118 USD |
53,245.1594 XRP |
0.5174 USD |
0.4871 USD |
0.5232 USD |
0.4992 USD |
| 2023-04-02 |
0.5193 USD |
21,095.5384 XRP |
0.5059 USD |
0.5032 USD |
0.5299 USD |
0.5212 USD |
| 2023-04-01 |
0.5120 USD |
48,313.8430 XRP |
0.5400 USD |
0.4981 USD |
0.5400 USD |
0.5075 USD |
| 2023-03-31 |
0.5360 USD |
59,775.5228 XRP |
0.5368 USD |
0.5272 USD |
0.5487 USD |
0.5428 USD |
| 2023-03-30 |
0.5061 USD |
252,997.6364 XRP |
0.5499 USD |
0.4382 USD |
0.5499 USD |
0.5373 USD |