Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-16 |
0.4005 USD |
815.3335 XRP |
0.4005 USD |
0.3861 USD |
0.4148 USD |
0.3905 USD |
| 2022-11-15 |
0.3957 USD |
4,171.0902 XRP |
0.3957 USD |
0.3699 USD |
0.4215 USD |
0.4100 USD |
| 2022-11-14 |
0.3630 USD |
12,797.1699 XRP |
0.3630 USD |
0.3500 USD |
0.3760 USD |
0.3650 USD |
| 2022-11-13 |
0.3825 USD |
12,163.9359 XRP |
0.3825 USD |
0.3650 USD |
0.4000 USD |
0.3689 USD |
| 2022-11-12 |
0.3975 USD |
5,304.6873 XRP |
0.3975 USD |
0.3880 USD |
0.4070 USD |
0.3938 USD |
| 2022-11-11 |
0.4100 USD |
7,838.8362 XRP |
0.4100 USD |
0.3950 USD |
0.4250 USD |
0.3951 USD |
| 2022-11-10 |
0.3900 USD |
13,168.1737 XRP |
0.3900 USD |
0.3600 USD |
0.4200 USD |
0.4087 USD |
| 2022-11-09 |
0.4000 USD |
26,119.8063 XRP |
0.4000 USD |
0.3600 USD |
0.4400 USD |
0.3600 USD |
| 2022-11-08 |
0.4770 USD |
5,738.4273 XRP |
0.4770 USD |
0.4550 USD |
0.4989 USD |
0.4633 USD |
| 2022-11-07 |
0.4971 USD |
2,012.1647 XRP |
0.4971 USD |
0.4851 USD |
0.5091 USD |
0.4910 USD |
| 2022-11-06 |
0.5155 USD |
2,963.2331 XRP |
0.5155 USD |
0.5009 USD |
0.5300 USD |
0.5070 USD |
| 2022-11-05 |
0.5171 USD |
1,663.7463 XRP |
0.5171 USD |
0.5091 USD |
0.5250 USD |
0.5215 USD |
| 2022-11-04 |
0.5033 USD |
3,204.3993 XRP |
0.5033 USD |
0.4787 USD |
0.5278 USD |
0.5250 USD |
| 2022-11-03 |
0.4756 USD |
1,071.3591 XRP |
0.4756 USD |
0.4671 USD |
0.4840 USD |
0.4788 USD |
| 2022-11-02 |
0.4820 USD |
867.4464 XRP |
0.4820 USD |
0.4740 USD |
0.4899 USD |
0.4740 USD |
| 2022-11-01 |
0.4808 USD |
5,451.6510 XRP |
0.4808 USD |
0.4675 USD |
0.4940 USD |
0.4795 USD |
| 2022-10-31 |
0.4734 USD |
5,512.3000 XRP |
0.4734 USD |
0.4665 USD |
0.4803 USD |
0.4746 USD |
| 2022-10-30 |
0.4869 USD |
3,504.1748 XRP |
0.4869 USD |
0.4750 USD |
0.4988 USD |
0.4800 USD |
| 2022-10-29 |
0.4931 USD |
3,593.6510 XRP |
0.4931 USD |
0.4811 USD |
0.5050 USD |
0.4910 USD |
| 2022-10-28 |
0.4850 USD |
10,009.0270 XRP |
0.4850 USD |
0.4749 USD |
0.4950 USD |
0.4885 USD |
| 2022-10-27 |
0.4957 USD |
13,576.4703 XRP |
0.4957 USD |
0.4815 USD |
0.5100 USD |
0.4880 USD |
| 2022-10-26 |
0.4874 USD |
3,913.1324 XRP |
0.4874 USD |
0.4749 USD |
0.5000 USD |
0.4828 USD |
| 2022-10-25 |
0.4780 USD |
1,687.9895 XRP |
0.4780 USD |
0.4660 USD |
0.4900 USD |
0.4770 USD |
| 2022-10-24 |
0.4765 USD |
1,161.1192 XRP |
0.4765 USD |
0.4670 USD |
0.4860 USD |
0.4670 USD |
| 2022-10-23 |
0.4787 USD |
1,556.2410 XRP |
0.4787 USD |
0.4675 USD |
0.4899 USD |
0.4800 USD |
| 2022-10-22 |
0.4821 USD |
1,049.2073 XRP |
0.4821 USD |
0.4742 USD |
0.4899 USD |
0.4851 USD |
| 2022-10-21 |
0.4676 USD |
1,262.0091 XRP |
0.4676 USD |
0.4551 USD |
0.4800 USD |
0.4750 USD |
| 2022-10-20 |
0.4713 USD |
10,594.1485 XRP |
0.4713 USD |
0.4528 USD |
0.4899 USD |
0.4528 USD |
| 2022-10-19 |
0.4805 USD |
717.8447 XRP |
0.4805 USD |
0.4711 USD |
0.4899 USD |
0.4770 USD |
| 2022-10-18 |
0.4951 USD |
1,610.3859 XRP |
0.4951 USD |
0.4802 USD |
0.5100 USD |
0.4810 USD |
| 2022-10-17 |
0.4962 USD |
1,150.5857 XRP |
0.4962 USD |
0.4824 USD |
0.5100 USD |
0.4900 USD |
| 2022-10-16 |
0.5030 USD |
1,704.8782 XRP |
0.5030 USD |
0.4961 USD |
0.5100 USD |
0.5001 USD |
| 2022-10-15 |
0.5100 USD |
2,571.9684 XRP |
0.5100 USD |
0.5000 USD |
0.5200 USD |
0.5050 USD |
| 2022-10-14 |
0.5115 USD |
1,190.7615 XRP |
0.5115 USD |
0.4980 USD |
0.5250 USD |
0.5150 USD |
| 2022-10-13 |
0.4884 USD |
5,282.1616 XRP |
0.4884 USD |
0.4671 USD |
0.5096 USD |
0.5002 USD |
| 2022-10-12 |
0.5100 USD |
1,133.5435 XRP |
0.5100 USD |
0.5050 USD |
0.5150 USD |
0.5059 USD |
| 2022-10-11 |
0.5201 USD |
4,565.5213 XRP |
0.5201 USD |
0.5001 USD |
0.5400 USD |
0.5100 USD |
| 2022-10-10 |
0.5424 USD |
2,718.5148 XRP |
0.5424 USD |
0.5300 USD |
0.5548 USD |
0.5400 USD |
| 2022-10-09 |
0.5370 USD |
6,181.5238 XRP |
0.5370 USD |
0.5250 USD |
0.5490 USD |
0.5490 USD |
| 2022-10-08 |
0.5355 USD |
6,096.2555 XRP |
0.5355 USD |
0.5310 USD |
0.5400 USD |
0.5337 USD |
| 2022-10-07 |
0.5181 USD |
9,216.3557 XRP |
0.5181 USD |
0.4961 USD |
0.5400 USD |
0.5310 USD |
| 2022-10-06 |
0.5125 USD |
8,156.3342 XRP |
0.5125 USD |
0.5050 USD |
0.5200 USD |
0.5056 USD |
| 2022-10-05 |
0.5026 USD |
4,343.2594 XRP |
0.5026 USD |
0.4910 USD |
0.5141 USD |
0.5050 USD |
| 2022-10-04 |
0.4801 USD |
4,653.7106 XRP |
0.4801 USD |
0.4650 USD |
0.4952 USD |
0.4901 USD |
| 2022-10-03 |
0.4695 USD |
7,392.1359 XRP |
0.4695 USD |
0.4550 USD |
0.4840 USD |
0.4751 USD |
| 2022-10-02 |
0.4835 USD |
1,895.9978 XRP |
0.4835 USD |
0.4719 USD |
0.4950 USD |
0.4770 USD |
| 2022-10-01 |
0.4951 USD |
6,698.4734 XRP |
0.4951 USD |
0.4852 USD |
0.5049 USD |
0.4950 USD |
| 2022-09-30 |
0.4873 USD |
4,958.9093 XRP |
0.4873 USD |
0.4547 USD |
0.5199 USD |
0.5001 USD |
| 2022-09-29 |
0.4829 USD |
5,484.2660 XRP |
0.4829 USD |
0.4500 USD |
0.5157 USD |
0.5157 USD |
| 2022-09-28 |
0.4494 USD |
10,506.7549 XRP |
0.4494 USD |
0.4300 USD |
0.4688 USD |
0.4542 USD |