Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-17 |
0.5403 USD |
1,372.3873 XRP |
0.5403 USD |
0.5317 USD |
0.5489 USD |
0.5370 USD |
| 2023-04-16 |
0.5444 USD |
109.9369 XRP |
0.5444 USD |
0.5400 USD |
0.5488 USD |
0.5488 USD |
| 2023-04-15 |
0.5450 USD |
230.9639 XRP |
0.5450 USD |
0.5400 USD |
0.5500 USD |
0.5400 USD |
| 2023-04-14 |
0.5488 USD |
1,749.5833 XRP |
0.5488 USD |
0.5337 USD |
0.5639 USD |
0.5450 USD |
| 2023-04-13 |
0.5325 USD |
1,192.9834 XRP |
0.5325 USD |
0.5250 USD |
0.5400 USD |
0.5400 USD |
| 2023-04-12 |
0.5370 USD |
396.0283 XRP |
0.5370 USD |
0.5290 USD |
0.5449 USD |
0.5300 USD |
| 2023-04-11 |
0.5374 USD |
723.8555 XRP |
0.5374 USD |
0.5248 USD |
0.5500 USD |
0.5449 USD |
| 2023-04-10 |
0.5324 USD |
1,071.4755 XRP |
0.5324 USD |
0.5248 USD |
0.5400 USD |
0.5348 USD |
| 2023-04-09 |
0.5300 USD |
1,609.9391 XRP |
0.5300 USD |
0.5200 USD |
0.5399 USD |
0.5346 USD |
| 2023-04-08 |
0.5395 USD |
1,083.4655 XRP |
0.5395 USD |
0.5340 USD |
0.5449 USD |
0.5353 USD |
| 2023-04-07 |
0.5305 USD |
1,176.7832 XRP |
0.5305 USD |
0.5210 USD |
0.5400 USD |
0.5400 USD |
| 2023-04-06 |
0.5275 USD |
2,909.5589 XRP |
0.5275 USD |
0.5200 USD |
0.5350 USD |
0.5330 USD |
| 2023-04-05 |
0.5325 USD |
2,178.5520 XRP |
0.5325 USD |
0.5050 USD |
0.5600 USD |
0.5325 USD |
| 2023-04-04 |
0.5224 USD |
1,916.6463 XRP |
0.5224 USD |
0.5100 USD |
0.5349 USD |
0.5298 USD |
| 2023-04-03 |
0.5325 USD |
1,388.8049 XRP |
0.5325 USD |
0.5200 USD |
0.5450 USD |
0.5200 USD |
| 2023-04-02 |
0.5400 USD |
1,114.6392 XRP |
0.5400 USD |
0.5300 USD |
0.5500 USD |
0.5451 USD |
| 2023-04-01 |
0.5495 USD |
1,003.6698 XRP |
0.5495 USD |
0.5290 USD |
0.5700 USD |
0.5400 USD |
| 2023-03-31 |
0.5579 USD |
426.6707 XRP |
0.5579 USD |
0.5480 USD |
0.5678 USD |
0.5500 USD |
| 2023-03-30 |
0.5625 USD |
2,530.2905 XRP |
0.5625 USD |
0.5500 USD |
0.5750 USD |
0.5610 USD |
| 2023-03-29 |
0.5775 USD |
4,738.6938 XRP |
0.5775 USD |
0.5500 USD |
0.6050 USD |
0.5750 USD |
| 2023-03-28 |
0.5066 USD |
2,869.2561 XRP |
0.5066 USD |
0.4851 USD |
0.5282 USD |
0.5201 USD |
| 2023-03-27 |
0.4891 USD |
5,785.4249 XRP |
0.4891 USD |
0.4701 USD |
0.5080 USD |
0.5000 USD |
| 2023-03-26 |
0.4730 USD |
2,498.6201 XRP |
0.4730 USD |
0.4650 USD |
0.4810 USD |
0.4748 USD |
| 2023-03-25 |
0.4645 USD |
1,779.7337 XRP |
0.4645 USD |
0.4450 USD |
0.4840 USD |
0.4650 USD |
| 2023-03-24 |
0.4574 USD |
1,155.2628 XRP |
0.4574 USD |
0.4449 USD |
0.4699 USD |
0.4449 USD |
| 2023-03-23 |
0.4565 USD |
1,805.1328 XRP |
0.4565 USD |
0.4340 USD |
0.4790 USD |
0.4600 USD |
| 2023-03-22 |
0.4677 USD |
5,838.3856 XRP |
0.4677 USD |
0.4253 USD |
0.5100 USD |
0.4399 USD |
| 2023-03-21 |
0.4325 USD |
13,095.1716 XRP |
0.4325 USD |
0.3900 USD |
0.4750 USD |
0.4750 USD |
| 2023-03-20 |
0.4030 USD |
1,394.2819 XRP |
0.4030 USD |
0.3950 USD |
0.4110 USD |
0.3950 USD |
| 2023-03-19 |
0.4059 USD |
2,979.1387 XRP |
0.4059 USD |
0.3940 USD |
0.4178 USD |
0.4140 USD |
| 2023-03-18 |
0.3900 USD |
1,937.9141 XRP |
0.3900 USD |
0.3800 USD |
0.4000 USD |
0.3969 USD |
| 2023-03-17 |
0.3838 USD |
1,483.3052 XRP |
0.3838 USD |
0.3746 USD |
0.3930 USD |
0.3850 USD |
| 2023-03-16 |
0.3851 USD |
3,533.7587 XRP |
0.3851 USD |
0.3750 USD |
0.3951 USD |
0.3850 USD |
| 2023-03-15 |
0.3835 USD |
6,575.8811 XRP |
0.3835 USD |
0.3750 USD |
0.3920 USD |
0.3850 USD |
| 2023-03-14 |
0.3934 USD |
5,108.6705 XRP |
0.3934 USD |
0.3841 USD |
0.4027 USD |
0.3920 USD |
| 2023-03-13 |
0.3864 USD |
2,196.3010 XRP |
0.3864 USD |
0.3728 USD |
0.4000 USD |
0.3970 USD |
| 2023-03-12 |
0.3814 USD |
2,470.7065 XRP |
0.3814 USD |
0.3728 USD |
0.3899 USD |
0.3750 USD |
| 2023-03-11 |
0.3875 USD |
695.6210 XRP |
0.3875 USD |
0.3800 USD |
0.3950 USD |
0.3800 USD |
| 2023-03-10 |
0.3974 USD |
1,893.5726 XRP |
0.3974 USD |
0.3849 USD |
0.4100 USD |
0.3899 USD |
| 2023-03-09 |
0.4117 USD |
3,562.4261 XRP |
0.4117 USD |
0.4000 USD |
0.4233 USD |
0.4059 USD |
| 2023-03-08 |
0.4082 USD |
2,489.3366 XRP |
0.4082 USD |
0.3950 USD |
0.4215 USD |
0.4150 USD |
| 2023-03-07 |
0.3986 USD |
2,325.2045 XRP |
0.3986 USD |
0.3880 USD |
0.4091 USD |
0.4091 USD |
| 2023-03-06 |
0.3895 USD |
376.6706 XRP |
0.3895 USD |
0.3841 USD |
0.3950 USD |
0.3900 USD |
| 2023-03-05 |
0.3950 USD |
764.4382 XRP |
0.3950 USD |
0.3900 USD |
0.4000 USD |
0.3900 USD |
| 2023-03-04 |
0.3970 USD |
1,905.1331 XRP |
0.3970 USD |
0.3940 USD |
0.4000 USD |
0.3950 USD |
| 2023-03-03 |
0.3845 USD |
32,518.2772 XRP |
0.3845 USD |
0.3700 USD |
0.3990 USD |
0.3900 USD |
| 2023-03-02 |
0.4030 USD |
544.5129 XRP |
0.4030 USD |
0.3990 USD |
0.4070 USD |
0.3990 USD |
| 2023-03-01 |
0.3993 USD |
604.1749 XRP |
0.3993 USD |
0.3960 USD |
0.4026 USD |
0.3979 USD |
| 2023-02-28 |
0.4060 USD |
575.3451 XRP |
0.4060 USD |
0.3920 USD |
0.4200 USD |
0.3990 USD |
| 2023-02-27 |
0.4075 USD |
10,214.6185 XRP |
0.4075 USD |
0.3949 USD |
0.4200 USD |
0.4019 USD |