Identifier on Bittrex: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-02-07 |
0.3973 USD |
27,327.5069 XRP |
0.3936 USD |
0.3922 USD |
0.3982 USD |
0.3956 USD |
| 2023-02-06 |
0.4004 USD |
40,744.9299 XRP |
0.4034 USD |
0.3958 USD |
0.4045 USD |
0.3977 USD |
| 2023-02-05 |
0.4027 USD |
106,318.6581 XRP |
0.4092 USD |
0.3967 USD |
0.4119 USD |
0.3994 USD |
| 2023-02-04 |
0.4124 USD |
27,790.6606 XRP |
0.4120 USD |
0.4085 USD |
0.4171 USD |
0.4148 USD |
| 2023-02-03 |
0.4102 USD |
20,237.0837 XRP |
0.4100 USD |
0.4065 USD |
0.4129 USD |
0.4092 USD |
| 2023-02-02 |
0.4145 USD |
29,530.4907 XRP |
0.4135 USD |
0.4094 USD |
0.4190 USD |
0.4097 USD |
| 2023-02-01 |
0.4032 USD |
39,953.0038 XRP |
0.4060 USD |
0.3994 USD |
0.4072 USD |
0.4059 USD |
| 2023-01-31 |
0.4021 USD |
35,049.8105 XRP |
0.3925 USD |
0.3900 USD |
0.4090 USD |
0.4033 USD |
| 2023-01-30 |
0.4024 USD |
67,373.1690 XRP |
0.4191 USD |
0.3900 USD |
0.4191 USD |
0.3925 USD |
| 2023-01-29 |
0.4132 USD |
47,360.4628 XRP |
0.4101 USD |
0.4095 USD |
0.4186 USD |
0.4155 USD |
| 2023-01-28 |
0.4099 USD |
8,677.5141 XRP |
0.4158 USD |
0.4084 USD |
0.4160 USD |
0.4090 USD |
| 2023-01-27 |
0.4076 USD |
10,362.5347 XRP |
0.4080 USD |
0.4059 USD |
0.4129 USD |
0.4129 USD |
| 2023-01-26 |
0.4130 USD |
39,631.4581 XRP |
0.4159 USD |
0.4093 USD |
0.4159 USD |
0.4111 USD |
| 2023-01-25 |
0.4075 USD |
309,117.4788 XRP |
0.4039 USD |
0.4004 USD |
0.4141 USD |
0.4141 USD |
| 2023-01-24 |
0.4218 USD |
47,019.8436 XRP |
0.4230 USD |
0.4176 USD |
0.4251 USD |
0.4249 USD |
| 2023-01-23 |
0.4215 USD |
107,009.1856 XRP |
0.4006 USD |
0.4006 USD |
0.4323 USD |
0.4302 USD |
| 2023-01-22 |
0.4036 USD |
18,228.5409 XRP |
0.4019 USD |
0.4003 USD |
0.4088 USD |
0.4009 USD |
| 2023-01-21 |
0.4096 USD |
70,344.6372 XRP |
0.4131 USD |
0.4026 USD |
0.4146 USD |
0.4048 USD |
| 2023-01-20 |
0.4008 USD |
50,855.7132 XRP |
0.3899 USD |
0.3864 USD |
0.4112 USD |
0.4095 USD |
| 2023-01-19 |
0.3915 USD |
95,872.2652 XRP |
0.3788 USD |
0.3786 USD |
0.3943 USD |
0.3943 USD |
| 2023-01-18 |
0.3807 USD |
30,442.9539 XRP |
0.3863 USD |
0.3710 USD |
0.3919 USD |
0.3807 USD |
| 2023-01-17 |
0.3885 USD |
6,332.8136 XRP |
0.3808 USD |
0.3798 USD |
0.3939 USD |
0.3939 USD |
| 2023-01-16 |
0.3880 USD |
24,207.6256 XRP |
0.3900 USD |
0.3770 USD |
0.4071 USD |
0.3903 USD |
| 2023-01-15 |
0.3894 USD |
150,951.2419 XRP |
0.3963 USD |
0.3801 USD |
0.3963 USD |
0.3856 USD |
| 2023-01-14 |
0.3932 USD |
82,126.6340 XRP |
0.3874 USD |
0.3770 USD |
0.4088 USD |
0.3920 USD |
| 2023-01-13 |
0.3770 USD |
43,171.7764 XRP |
0.3721 USD |
0.3701 USD |
0.3884 USD |
0.3851 USD |
| 2023-01-12 |
0.3717 USD |
54,848.4112 XRP |
0.3724 USD |
0.3629 USD |
0.3798 USD |
0.3763 USD |
| 2023-01-11 |
0.3625 USD |
95,562.0408 XRP |
0.3498 USD |
0.3485 USD |
0.3757 USD |
0.3757 USD |
| 2023-01-10 |
0.3478 USD |
45,540.2831 XRP |
0.3521 USD |
0.3428 USD |
0.3521 USD |
0.3468 USD |
| 2023-01-09 |
0.3507 USD |
62,108.2257 XRP |
0.3481 USD |
0.3460 USD |
0.3567 USD |
0.3491 USD |
| 2023-01-08 |
0.3414 USD |
45,300.4743 XRP |
0.3426 USD |
0.3384 USD |
0.3429 USD |
0.3429 USD |
| 2023-01-07 |
0.3429 USD |
27,850.2730 XRP |
0.3445 USD |
0.3411 USD |
0.3451 USD |
0.3439 USD |
| 2023-01-06 |
0.3389 USD |
30,132.3278 XRP |
0.3387 USD |
0.3332 USD |
0.3430 USD |
0.3417 USD |
| 2023-01-05 |
0.3424 USD |
12,559.3906 XRP |
0.3470 USD |
0.3389 USD |
0.3470 USD |
0.3403 USD |
| 2023-01-04 |
0.3473 USD |
31,584.5730 XRP |
0.3430 USD |
0.3430 USD |
0.3505 USD |
0.3461 USD |
| 2023-01-03 |
0.3447 USD |
44,028.3846 XRP |
0.3461 USD |
0.3418 USD |
0.3482 USD |
0.3459 USD |
| 2023-01-02 |
0.3397 USD |
101,200.5932 XRP |
0.3394 USD |
0.3159 USD |
0.3539 USD |
0.3507 USD |
| 2023-01-01 |
0.3382 USD |
11,359.3703 XRP |
0.3407 USD |
0.3373 USD |
0.3407 USD |
0.3385 USD |
| 2022-12-31 |
0.3438 USD |
23,867.4806 XRP |
0.3422 USD |
0.3408 USD |
0.3446 USD |
0.3436 USD |
| 2022-12-30 |
0.3393 USD |
12,546.7091 XRP |
0.3383 USD |
0.3351 USD |
0.3433 USD |
0.3433 USD |
| 2022-12-29 |
0.3467 USD |
53,734.4363 XRP |
0.3553 USD |
0.3443 USD |
0.3553 USD |
0.3458 USD |
| 2022-12-28 |
0.3594 USD |
221,129.2044 XRP |
0.3676 USD |
0.3553 USD |
0.3680 USD |
0.3586 USD |
| 2022-12-27 |
0.3654 USD |
194,926.1556 XRP |
0.3637 USD |
0.3596 USD |
0.3720 USD |
0.3691 USD |
| 2022-12-26 |
0.3474 USD |
217,023.2968 XRP |
0.3468 USD |
0.2902 USD |
0.3800 USD |
0.3628 USD |
| 2022-12-25 |
0.3509 USD |
36,051.2823 XRP |
0.3533 USD |
0.3436 USD |
0.3546 USD |
0.3465 USD |
| 2022-12-24 |
0.3534 USD |
27,210.9720 XRP |
0.3543 USD |
0.3512 USD |
0.3543 USD |
0.3521 USD |
| 2022-12-23 |
0.3507 USD |
25,236.4963 XRP |
0.3510 USD |
0.3483 USD |
0.3553 USD |
0.3553 USD |
| 2022-12-22 |
0.3445 USD |
40,458.6123 XRP |
0.3446 USD |
0.3422 USD |
0.3496 USD |
0.3477 USD |
| 2022-12-21 |
0.3451 USD |
36,174.2228 XRP |
0.3497 USD |
0.3391 USD |
0.3497 USD |
0.3435 USD |
| 2022-12-20 |
0.3458 USD |
27,822.6641 XRP |
0.3366 USD |
0.3366 USD |
0.3485 USD |
0.3476 USD |