Identifier on Coinbase Pro: XRP-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-11-30 |
0.6646 USD |
322,207,823.0560 XRP |
0.6060 USD |
0.6000 USD |
0.6800 USD |
0.6646 USD |
| 2020-11-29 |
0.6058 USD |
225,560,765.4341 XRP |
0.6269 USD |
0.5831 USD |
0.6374 USD |
0.6058 USD |
| 2020-11-28 |
0.6269 USD |
391,286,506.8027 XRP |
0.5629 USD |
0.5395 USD |
0.6500 USD |
0.6269 USD |
| 2020-11-27 |
0.5629 USD |
429,537,822.7359 XRP |
0.5375 USD |
0.5030 USD |
0.5884 USD |
0.5629 USD |
| 2020-11-26 |
0.5375 USD |
895,225,644.6307 XRP |
0.6303 USD |
0.4555 USD |
0.6523 USD |
0.5375 USD |
| 2020-11-25 |
0.6302 USD |
637,423,242.4483 XRP |
0.6945 USD |
0.5800 USD |
0.7241 USD |
0.6302 USD |
| 2020-11-24 |
0.6943 USD |
1,073,261,795.0759 XRP |
0.6186 USD |
0.5655 USD |
0.9210 USD |
0.6943 USD |
| 2020-11-23 |
0.6178 USD |
728,257,390.8980 XRP |
0.4467 USD |
0.4313 USD |
0.6500 USD |
0.6178 USD |
| 2020-11-22 |
0.4466 USD |
642,864,890.7434 XRP |
0.4636 USD |
0.4031 USD |
0.4984 USD |
0.4466 USD |
| 2020-11-21 |
0.4633 USD |
605,236,302.7210 XRP |
0.3304 USD |
0.3297 USD |
0.4700 USD |
0.4633 USD |
| 2020-11-20 |
0.3304 USD |
159,736,355.3574 XRP |
0.3040 USD |
0.2972 USD |
0.3314 USD |
0.3304 USD |
| 2020-11-19 |
0.3042 USD |
99,594,761.4715 XRP |
0.2936 USD |
0.2842 USD |
0.3069 USD |
0.3042 USD |
| 2020-11-18 |
0.2936 USD |
140,309,190.0838 XRP |
0.3027 USD |
0.2814 USD |
0.3086 USD |
0.2936 USD |
| 2020-11-17 |
0.3029 USD |
149,097,537.9257 XRP |
0.2883 USD |
0.2874 USD |
0.3054 USD |
0.3029 USD |
| 2020-11-16 |
0.2789 USD |
82,843,693.1239 XRP |
0.2695 USD |
0.2677 USD |
0.2900 USD |
0.2883 USD |
| 2020-11-15 |
0.2692 USD |
61,366,082.7992 XRP |
0.2686 USD |
0.2643 USD |
0.2772 USD |
0.2698 USD |
| 2020-11-14 |
0.2675 USD |
103,453,951.1549 XRP |
0.2664 USD |
0.2612 USD |
0.2779 USD |
0.2686 USD |
| 2020-11-13 |
0.2606 USD |
59,071,340.3729 XRP |
0.2550 USD |
0.2537 USD |
0.2663 USD |
0.2662 USD |
| 2020-11-12 |
0.2556 USD |
40,124,653.6820 XRP |
0.2561 USD |
0.2527 USD |
0.2584 USD |
0.2550 USD |
| 2020-11-11 |
0.2552 USD |
41,058,150.0717 XRP |
0.2542 USD |
0.2526 USD |
0.2602 USD |
0.2562 USD |
| 2020-11-10 |
0.2526 USD |
55,050,136.3845 XRP |
0.2509 USD |
0.2482 USD |
0.2647 USD |
0.2542 USD |
| 2020-11-09 |
0.2523 USD |
47,896,106.5082 XRP |
0.2538 USD |
0.2457 USD |
0.2562 USD |
0.2508 USD |
| 2020-11-08 |
0.2516 USD |
35,210,650.8366 XRP |
0.2492 USD |
0.2477 USD |
0.2572 USD |
0.2539 USD |
| 2020-11-07 |
0.2544 USD |
80,648,204.6543 XRP |
0.2592 USD |
0.2441 USD |
0.2678 USD |
0.2495 USD |
| 2020-11-06 |
0.2527 USD |
82,847,132.3437 XRP |
0.2461 USD |
0.2455 USD |
0.2617 USD |
0.2592 USD |
| 2020-11-05 |
0.2421 USD |
58,897,702.4571 XRP |
0.2380 USD |
0.2373 USD |
0.2477 USD |
0.2461 USD |
| 2020-11-04 |
0.2388 USD |
40,040,606.3761 XRP |
0.2398 USD |
0.2325 USD |
0.2407 USD |
0.2378 USD |
| 2020-11-03 |
0.2377 USD |
51,631,271.0523 XRP |
0.2355 USD |
0.2283 USD |
0.2442 USD |
0.2398 USD |
| 2020-11-02 |
0.2378 USD |
30,857,070.5460 XRP |
0.2401 USD |
0.2332 USD |
0.2451 USD |
0.2354 USD |
| 2020-11-01 |
0.2401 USD |
18,173,275.8958 XRP |
0.2400 USD |
0.2369 USD |
0.2415 USD |
0.2401 USD |
| 2020-10-31 |
0.2398 USD |
31,306,984.5964 XRP |
0.2395 USD |
0.2377 USD |
0.2438 USD |
0.2400 USD |
| 2020-10-30 |
0.2411 USD |
47,491,471.4463 XRP |
0.2427 USD |
0.2310 USD |
0.2442 USD |
0.2395 USD |
| 2020-10-29 |
0.2441 USD |
29,608,888.3795 XRP |
0.2457 USD |
0.2400 USD |
0.2473 USD |
0.2425 USD |
| 2020-10-28 |
0.2493 USD |
45,759,906.0005 XRP |
0.2528 USD |
0.2438 USD |
0.2569 USD |
0.2457 USD |
| 2020-10-27 |
0.2506 USD |
31,740,109.1626 XRP |
0.2485 USD |
0.2479 USD |
0.2543 USD |
0.2527 USD |
| 2020-10-26 |
0.2511 USD |
44,145,613.5897 XRP |
0.2535 USD |
0.2436 USD |
0.2593 USD |
0.2486 USD |
| 2020-10-25 |
0.2549 USD |
21,054,554.4812 XRP |
0.2564 USD |
0.2513 USD |
0.2575 USD |
0.2533 USD |
| 2020-10-24 |
0.2558 USD |
28,196,497.0885 XRP |
0.2550 USD |
0.2529 USD |
0.2582 USD |
0.2565 USD |
| 2020-10-23 |
0.2563 USD |
34,658,710.9935 XRP |
0.2576 USD |
0.2502 USD |
0.2595 USD |
0.2549 USD |
| 2020-10-22 |
0.2546 USD |
66,803,461.0991 XRP |
0.2515 USD |
0.2514 USD |
0.2640 USD |
0.2576 USD |
| 2020-10-21 |
0.2476 USD |
57,648,114.8204 XRP |
0.2436 USD |
0.2430 USD |
0.2560 USD |
0.2515 USD |
| 2020-10-20 |
0.2446 USD |
40,600,314.5397 XRP |
0.2458 USD |
0.2417 USD |
0.2504 USD |
0.2434 USD |
| 2020-10-19 |
0.2441 USD |
36,952,393.5252 XRP |
0.2423 USD |
0.2402 USD |
0.2495 USD |
0.2458 USD |
| 2020-10-18 |
0.2416 USD |
17,601,783.6194 XRP |
0.2408 USD |
0.2402 USD |
0.2437 USD |
0.2423 USD |
| 2020-10-17 |
0.2406 USD |
22,501,040.7695 XRP |
0.2404 USD |
0.2388 USD |
0.2433 USD |
0.2408 USD |
| 2020-10-16 |
0.2431 USD |
38,640,825.8443 XRP |
0.2460 USD |
0.2377 USD |
0.2481 USD |
0.2402 USD |
| 2020-10-15 |
0.2476 USD |
34,390,052.1103 XRP |
0.2492 USD |
0.2432 USD |
0.2502 USD |
0.2460 USD |
| 2020-10-14 |
0.2531 USD |
40,806,802.4663 XRP |
0.2568 USD |
0.2462 USD |
0.2584 USD |
0.2494 USD |
| 2020-10-13 |
0.2565 USD |
35,173,154.5550 XRP |
0.2561 USD |
0.2527 USD |
0.2600 USD |
0.2568 USD |
| 2020-10-12 |
0.2560 USD |
35,836,844.7866 XRP |
0.2556 USD |
0.2487 USD |
0.2584 USD |
0.2563 USD |