Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-29 |
0.5501 USD |
372,291.7007 XRP |
0.5190 USD |
0.5190 USD |
0.5822 USD |
0.5515 USD |
| 2023-03-28 |
0.4999 USD |
178,107.4165 XRP |
0.4784 USD |
0.4722 USD |
0.5276 USD |
0.5221 USD |
| 2023-03-27 |
0.4715 USD |
246,226.9641 XRP |
0.4472 USD |
0.4446 USD |
0.4900 USD |
0.4672 USD |
| 2023-03-26 |
0.4509 USD |
290,420.8524 XRP |
0.4429 USD |
0.4429 USD |
0.4637 USD |
0.4472 USD |
| 2023-03-25 |
0.4534 USD |
80,497.1164 XRP |
0.4247 USD |
0.4247 USD |
0.4631 USD |
0.4631 USD |
| 2023-03-24 |
0.4312 USD |
59,987.4355 XRP |
0.4445 USD |
0.4177 USD |
0.4445 USD |
0.4238 USD |
| 2023-03-23 |
0.4335 USD |
608,240.0853 XRP |
0.4207 USD |
0.4163 USD |
0.4566 USD |
0.4431 USD |
| 2023-03-22 |
0.4322 USD |
232,876.3488 XRP |
0.4712 USD |
0.4143 USD |
0.4712 USD |
0.4229 USD |
| 2023-03-21 |
0.4423 USD |
422,482.5111 XRP |
0.3841 USD |
0.3821 USD |
0.4956 USD |
0.4634 USD |
| 2023-03-20 |
0.3790 USD |
123,476.4474 XRP |
0.3863 USD |
0.3753 USD |
0.3922 USD |
0.3780 USD |
| 2023-03-19 |
0.3930 USD |
41,251.3971 XRP |
0.3771 USD |
0.3768 USD |
0.4003 USD |
0.3940 USD |
| 2023-03-18 |
0.3814 USD |
52,850.1158 XRP |
0.3814 USD |
0.3750 USD |
0.3880 USD |
0.3813 USD |
| 2023-03-17 |
0.3737 USD |
31,752.9111 XRP |
0.3655 USD |
0.3647 USD |
0.3819 USD |
0.3738 USD |
| 2023-03-16 |
0.3641 USD |
48,857.3554 XRP |
0.3595 USD |
0.3582 USD |
0.3676 USD |
0.3635 USD |
| 2023-03-15 |
0.3660 USD |
146,537.3292 XRP |
0.3712 USD |
0.3594 USD |
0.3770 USD |
0.3630 USD |
| 2023-03-14 |
0.3770 USD |
161,493.7259 XRP |
0.3721 USD |
0.3679 USD |
0.3871 USD |
0.3729 USD |
| 2023-03-13 |
0.3697 USD |
115,470.7142 XRP |
0.3740 USD |
0.3594 USD |
0.3800 USD |
0.3757 USD |
| 2023-03-12 |
0.3618 USD |
344,180.2660 XRP |
0.3657 USD |
0.3514 USD |
0.3686 USD |
0.3663 USD |
| 2023-03-11 |
0.3658 USD |
143,625.8548 XRP |
0.3704 USD |
0.3607 USD |
0.3771 USD |
0.3652 USD |
| 2023-03-10 |
0.3662 USD |
424,695.6618 XRP |
0.3705 USD |
0.3600 USD |
0.3742 USD |
0.3717 USD |
| 2023-03-09 |
0.3773 USD |
121,921.3519 XRP |
0.3864 USD |
0.3661 USD |
0.3959 USD |
0.3720 USD |
| 2023-03-08 |
0.3901 USD |
52,872.8941 XRP |
0.3816 USD |
0.3760 USD |
0.4003 USD |
0.3922 USD |
| 2023-03-07 |
0.3766 USD |
60,907.3894 XRP |
0.3682 USD |
0.3678 USD |
0.3820 USD |
0.3799 USD |
| 2023-03-06 |
0.3646 USD |
94,634.3514 XRP |
0.3696 USD |
0.3620 USD |
0.3742 USD |
0.3724 USD |
| 2023-03-05 |
0.3760 USD |
33,433.2590 XRP |
0.3742 USD |
0.3705 USD |
0.3820 USD |
0.3712 USD |
| 2023-03-04 |
0.3775 USD |
40,479.1466 XRP |
0.3803 USD |
0.3750 USD |
0.3815 USD |
0.3760 USD |
| 2023-03-03 |
0.3678 USD |
39,538.8575 XRP |
0.3777 USD |
0.3582 USD |
0.3777 USD |
0.3745 USD |
| 2023-03-02 |
0.3787 USD |
33,995.5741 XRP |
0.3833 USD |
0.3743 USD |
0.3848 USD |
0.3805 USD |
| 2023-03-01 |
0.3807 USD |
55,647.1126 XRP |
0.3758 USD |
0.3736 USD |
0.3844 USD |
0.3822 USD |
| 2023-02-28 |
0.3772 USD |
27,240.4258 XRP |
0.3790 USD |
0.3731 USD |
0.3825 USD |
0.3825 USD |
| 2023-02-27 |
0.3778 USD |
36,189.5009 XRP |
0.3778 USD |
0.3733 USD |
0.3805 USD |
0.3803 USD |
| 2023-02-26 |
0.3783 USD |
19,307.9130 XRP |
0.3773 USD |
0.3756 USD |
0.3798 USD |
0.3798 USD |
| 2023-02-25 |
0.3774 USD |
21,861.5359 XRP |
0.3791 USD |
0.3739 USD |
0.3796 USD |
0.3749 USD |
| 2023-02-24 |
0.3885 USD |
149,850.5329 XRP |
0.3888 USD |
0.3743 USD |
0.4258 USD |
0.3743 USD |
| 2023-02-23 |
0.3923 USD |
37,297.0513 XRP |
0.3941 USD |
0.3876 USD |
0.3979 USD |
0.3876 USD |
| 2023-02-22 |
0.3906 USD |
33,758.6125 XRP |
0.3917 USD |
0.3847 USD |
0.3973 USD |
0.3933 USD |
| 2023-02-21 |
0.3927 USD |
84,523.8866 XRP |
0.3974 USD |
0.3882 USD |
0.4021 USD |
0.3950 USD |
| 2023-02-20 |
0.3964 USD |
62,561.9302 XRP |
0.3877 USD |
0.3800 USD |
0.4081 USD |
0.3977 USD |
| 2023-02-19 |
0.3906 USD |
53,553.6351 XRP |
0.3945 USD |
0.3858 USD |
0.3971 USD |
0.3876 USD |
| 2023-02-18 |
0.3947 USD |
19,432.3573 XRP |
0.3962 USD |
0.3923 USD |
0.3965 USD |
0.3942 USD |
| 2023-02-17 |
0.3890 USD |
25,728.7844 XRP |
0.3832 USD |
0.3832 USD |
0.3959 USD |
0.3959 USD |
| 2023-02-16 |
0.3971 USD |
77,067.7764 XRP |
0.4018 USD |
0.3894 USD |
0.4036 USD |
0.3924 USD |
| 2023-02-15 |
0.3881 USD |
44,268.7012 XRP |
0.3781 USD |
0.3781 USD |
0.4012 USD |
0.4012 USD |
| 2023-02-14 |
0.3704 USD |
30,955.9123 XRP |
0.3688 USD |
0.3647 USD |
0.3801 USD |
0.3797 USD |
| 2023-02-13 |
0.3694 USD |
47,014.8206 XRP |
0.3767 USD |
0.3642 USD |
0.3767 USD |
0.3731 USD |
| 2023-02-12 |
0.3838 USD |
7,728.3851 XRP |
0.3827 USD |
0.3812 USD |
0.3858 USD |
0.3840 USD |
| 2023-02-11 |
0.3828 USD |
49,103.7419 XRP |
0.3820 USD |
0.3810 USD |
0.3841 USD |
0.3841 USD |
| 2023-02-10 |
0.3841 USD |
152,265.4230 XRP |
0.3842 USD |
0.3780 USD |
0.3882 USD |
0.3839 USD |
| 2023-02-09 |
0.3981 USD |
86,132.4386 XRP |
0.3946 USD |
0.3835 USD |
0.4045 USD |
0.3835 USD |
| 2023-02-08 |
0.3988 USD |
26,363.4934 XRP |
0.4051 USD |
0.3949 USD |
0.4051 USD |
0.4010 USD |