Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-03-10 |
0.7720 USD |
15,271.0406 XRP |
0.7720 USD |
0.7500 USD |
0.7940 USD |
0.7555 USD |
| 2022-03-09 |
0.7714 USD |
8,499.1423 XRP |
0.7714 USD |
0.7428 USD |
0.8000 USD |
0.7870 USD |
| 2022-03-08 |
0.7540 USD |
7,091.8194 XRP |
0.7540 USD |
0.7381 USD |
0.7699 USD |
0.7545 USD |
| 2022-03-07 |
0.7710 USD |
10,777.0073 XRP |
0.7710 USD |
0.7501 USD |
0.7919 USD |
0.7600 USD |
| 2022-03-06 |
0.7836 USD |
6,552.8424 XRP |
0.7836 USD |
0.7701 USD |
0.7970 USD |
0.7897 USD |
| 2022-03-05 |
0.7702 USD |
5,710.6675 XRP |
0.7702 USD |
0.7406 USD |
0.7999 USD |
0.7751 USD |
| 2022-03-04 |
0.7741 USD |
12,539.3374 XRP |
0.7741 USD |
0.7502 USD |
0.7980 USD |
0.7670 USD |
| 2022-03-03 |
0.7900 USD |
16,135.4193 XRP |
0.7900 USD |
0.7700 USD |
0.8100 USD |
0.7770 USD |
| 2022-03-02 |
0.8085 USD |
10,958.6818 XRP |
0.8085 USD |
0.7930 USD |
0.8240 USD |
0.8030 USD |
| 2022-03-01 |
0.8035 USD |
6,147.4331 XRP |
0.8035 USD |
0.7751 USD |
0.8320 USD |
0.8239 USD |
| 2022-02-28 |
0.7643 USD |
6,315.2384 XRP |
0.7643 USD |
0.7305 USD |
0.7980 USD |
0.7980 USD |
| 2022-02-27 |
0.7701 USD |
6,288.5105 XRP |
0.7701 USD |
0.7461 USD |
0.7940 USD |
0.7601 USD |
| 2022-02-26 |
0.7896 USD |
1,154.4482 XRP |
0.7896 USD |
0.7643 USD |
0.8149 USD |
0.7886 USD |
| 2022-02-25 |
0.7103 USD |
6,423.2611 XRP |
0.7103 USD |
0.6765 USD |
0.7440 USD |
0.7300 USD |
| 2022-02-24 |
0.6944 USD |
17,701.1706 XRP |
0.6944 USD |
0.6478 USD |
0.7410 USD |
0.7201 USD |
| 2022-02-23 |
0.7550 USD |
4,308.0791 XRP |
0.7550 USD |
0.7310 USD |
0.7790 USD |
0.7500 USD |
| 2022-02-22 |
0.7583 USD |
8,876.2882 XRP |
0.7583 USD |
0.7156 USD |
0.8010 USD |
0.7320 USD |
| 2022-02-21 |
0.8097 USD |
8,176.6573 XRP |
0.8097 USD |
0.7833 USD |
0.8360 USD |
0.7833 USD |
| 2022-02-20 |
0.8346 USD |
6,295.5739 XRP |
0.8346 USD |
0.8100 USD |
0.8592 USD |
0.8250 USD |
| 2022-02-19 |
0.8345 USD |
20,989.8215 XRP |
0.8345 USD |
0.7900 USD |
0.8790 USD |
0.8560 USD |
| 2022-02-18 |
0.8181 USD |
8,788.4288 XRP |
0.8181 USD |
0.7984 USD |
0.8378 USD |
0.7984 USD |
| 2022-02-17 |
0.8450 USD |
9,210.0837 XRP |
0.8450 USD |
0.8100 USD |
0.8800 USD |
0.8299 USD |
| 2022-02-16 |
0.8605 USD |
3,128.5332 XRP |
0.8605 USD |
0.8410 USD |
0.8800 USD |
0.8609 USD |
| 2022-02-15 |
0.8502 USD |
6,685.0746 XRP |
0.8502 USD |
0.8205 USD |
0.8800 USD |
0.8560 USD |
| 2022-02-14 |
0.8294 USD |
4,718.9117 XRP |
0.8294 USD |
0.8063 USD |
0.8525 USD |
0.8378 USD |
| 2022-02-13 |
0.8575 USD |
3,867.5514 XRP |
0.8575 USD |
0.8300 USD |
0.8850 USD |
0.8350 USD |
| 2022-02-12 |
0.8338 USD |
10,942.2240 XRP |
0.8338 USD |
0.7825 USD |
0.8850 USD |
0.8607 USD |
| 2022-02-11 |
0.8612 USD |
4,993.7533 XRP |
0.8612 USD |
0.8235 USD |
0.8988 USD |
0.8270 USD |
| 2022-02-10 |
0.9026 USD |
8,866.0968 XRP |
0.9026 USD |
0.8752 USD |
0.9300 USD |
0.8855 USD |
| 2022-02-09 |
0.8875 USD |
8,473.9277 XRP |
0.8875 USD |
0.8405 USD |
0.9345 USD |
0.9283 USD |
| 2022-02-08 |
0.8702 USD |
21,111.0702 XRP |
0.8702 USD |
0.8100 USD |
0.9303 USD |
0.8500 USD |
| 2022-02-07 |
0.7542 USD |
11,039.8996 XRP |
0.7542 USD |
0.6940 USD |
0.8144 USD |
0.8144 USD |
| 2022-02-06 |
0.6910 USD |
5,512.5815 XRP |
0.6910 USD |
0.6820 USD |
0.7000 USD |
0.6999 USD |
| 2022-02-05 |
0.6761 USD |
7,340.9970 XRP |
0.6761 USD |
0.6518 USD |
0.7005 USD |
0.6820 USD |
| 2022-02-04 |
0.6487 USD |
3,201.0217 XRP |
0.6487 USD |
0.6300 USD |
0.6674 USD |
0.6674 USD |
| 2022-02-03 |
0.6265 USD |
1,628.5789 XRP |
0.6265 USD |
0.6170 USD |
0.6360 USD |
0.6359 USD |
| 2022-02-02 |
0.6386 USD |
5,583.1986 XRP |
0.6386 USD |
0.6250 USD |
0.6522 USD |
0.6266 USD |
| 2022-02-01 |
0.6371 USD |
8,668.8337 XRP |
0.6371 USD |
0.6247 USD |
0.6496 USD |
0.6394 USD |
| 2022-01-31 |
0.6302 USD |
3,896.2068 XRP |
0.6302 USD |
0.6025 USD |
0.6580 USD |
0.6300 USD |
| 2022-01-30 |
0.6446 USD |
3,156.8665 XRP |
0.6446 USD |
0.6300 USD |
0.6591 USD |
0.6300 USD |
| 2022-01-29 |
0.6421 USD |
2,137.7121 XRP |
0.6421 USD |
0.6251 USD |
0.6591 USD |
0.6591 USD |
| 2022-01-28 |
0.6326 USD |
2,460.0137 XRP |
0.6326 USD |
0.6200 USD |
0.6451 USD |
0.6223 USD |
| 2022-01-27 |
0.6439 USD |
2,982.4474 XRP |
0.6439 USD |
0.6214 USD |
0.6664 USD |
0.6232 USD |
| 2022-01-26 |
0.6556 USD |
9,198.3352 XRP |
0.6556 USD |
0.6310 USD |
0.6802 USD |
0.6480 USD |
| 2022-01-25 |
0.6320 USD |
2,602.7466 XRP |
0.6320 USD |
0.6101 USD |
0.6538 USD |
0.6538 USD |
| 2022-01-24 |
0.6163 USD |
13,254.5651 XRP |
0.6163 USD |
0.5702 USD |
0.6625 USD |
0.6254 USD |
| 2022-01-23 |
0.6402 USD |
4,195.6833 XRP |
0.6402 USD |
0.6104 USD |
0.6700 USD |
0.6463 USD |
| 2022-01-22 |
0.6517 USD |
60,777.5045 XRP |
0.6517 USD |
0.5863 USD |
0.7170 USD |
0.6085 USD |
| 2022-01-21 |
0.7151 USD |
12,876.4133 XRP |
0.7151 USD |
0.6450 USD |
0.7851 USD |
0.6730 USD |
| 2022-01-20 |
0.7795 USD |
2,150.5741 XRP |
0.7795 USD |
0.7610 USD |
0.7980 USD |
0.7610 USD |