Market [unlinked] / USD
Identifier on Bibox: 5XRP_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-29 |
1.0000 USD |
12,961,762.0000 |
0.5225 USD |
0.5127 USD |
0.5491 USD |
0.5417 USD |
| 2023-08-28 |
1.0000 USD |
5,311,379.0000 |
0.5232 USD |
0.5100 USD |
0.5233 USD |
0.5202 USD |
| 2023-08-27 |
1.0000 USD |
4,307,848.0000 |
0.5227 USD |
0.5168 USD |
0.5297 USD |
0.5228 USD |
| 2023-08-26 |
1.0000 USD |
3,551,637.0000 |
0.5252 USD |
0.5176 USD |
0.5276 USD |
0.5255 USD |
| 2023-08-25 |
1.0000 USD |
9,549,339.0000 |
0.5182 USD |
0.5076 USD |
0.5253 USD |
0.5149 USD |
| 2023-08-24 |
1.0000 USD |
6,926,820.0000 |
0.5295 USD |
0.5105 USD |
0.5314 USD |
0.5161 USD |
| 2023-08-23 |
1.0000 USD |
10,374,070.0000 |
0.5204 USD |
0.5151 USD |
0.5360 USD |
0.5249 USD |
| 2023-08-22 |
1.0000 USD |
17,092,064.0000 |
0.5241 USD |
0.5024 USD |
0.5251 USD |
0.5200 USD |
| 2023-08-21 |
1.0000 USD |
15,240,605.0000 |
0.5381 USD |
0.5016 USD |
0.5394 USD |
0.5212 USD |
| 2023-08-20 |
1.0000 USD |
17,853,479.0000 |
0.5194 USD |
0.5157 USD |
0.5576 USD |
0.5404 USD |
| 2023-08-19 |
1.0000 USD |
8,394,329.0000 |
0.5056 USD |
0.5002 USD |
0.5242 USD |
0.5174 USD |
| 2023-08-18 |
1.0000 USD |
24,639,482.0000 |
0.5057 USD |
0.4824 USD |
0.5220 USD |
0.5035 USD |
| 2023-08-17 |
1.0000 USD |
11,469,492.0000 |
0.5881 USD |
0.5672 USD |
0.5939 USD |
0.5736 USD |
| 2023-08-16 |
1.0000 USD |
14,069,559.0000 |
0.6096 USD |
0.5772 USD |
0.6160 USD |
0.5858 USD |
| 2023-08-15 |
1.0000 USD |
7,278,491.0000 |
0.6333 USD |
0.5761 USD |
0.6338 USD |
0.6061 USD |
| 2023-08-14 |
1.0000 USD |
5,101,268.0000 |
0.6251 USD |
0.6237 USD |
0.6360 USD |
0.6347 USD |
| 2023-08-13 |
1.0000 USD |
3,935,476.0000 |
0.6271 USD |
0.6231 USD |
0.6379 USD |
0.6254 USD |
| 2023-08-12 |
1.0000 USD |
1,674,850.0000 |
0.6312 USD |
0.6279 USD |
0.6329 USD |
0.6295 USD |
| 2023-08-11 |
1.0000 USD |
6,368,609.0000 |
0.6325 USD |
0.6252 USD |
0.6404 USD |
0.6312 USD |
| 2023-08-10 |
1.0000 USD |
10,437,846.0000 |
0.6429 USD |
0.6238 USD |
0.6446 USD |
0.6338 USD |
| 2023-08-09 |
1.0000 USD |
13,093,675.0000 |
0.6414 USD |
0.6353 USD |
0.6656 USD |
0.6543 USD |
| 2023-08-08 |
1.0000 USD |
11,536,249.0000 |
0.6229 USD |
0.6135 USD |
0.6432 USD |
0.6361 USD |
| 2023-08-07 |
1.0000 USD |
14,046,029.0000 |
0.6234 USD |
0.5954 USD |
0.6293 USD |
0.6150 USD |
| 2023-08-06 |
1.0000 USD |
7,049,725.0000 |
0.6283 USD |
0.6220 USD |
0.6379 USD |
0.6268 USD |
| 2023-08-05 |
1.0000 USD |
10,814,639.0000 |
0.6349 USD |
0.6101 USD |
0.6357 USD |
0.6265 USD |
| 2023-08-04 |
1.0000 USD |
12,143,108.0000 |
0.6627 USD |
0.6201 USD |
0.6673 USD |
0.6327 USD |
| 2023-08-03 |
1.0000 USD |
12,778,067.0000 |
0.6847 USD |
0.6540 USD |
0.6885 USD |
0.6640 USD |
| 2023-08-02 |
1.0000 USD |
8,457,792.0000 |
0.7067 USD |
0.6759 USD |
0.7077 USD |
0.6858 USD |
| 2023-08-01 |
1.0000 USD |
12,001,162.0000 |
0.6973 USD |
0.6725 USD |
0.7032 USD |
0.6985 USD |
| 2023-07-31 |
1.0000 USD |
12,189,168.0000 |
0.7046 USD |
0.6846 USD |
0.7199 USD |
0.6986 USD |
| 2023-07-30 |
1.0000 USD |
10,584,042.0000 |
0.7121 USD |
0.6817 USD |
0.7356 USD |
0.7044 USD |
| 2023-07-29 |
1.0000 USD |
3,034,971.0000 |
0.7117 USD |
0.7040 USD |
0.7154 USD |
0.7136 USD |
| 2023-07-28 |
1.0000 USD |
6,236,999.0000 |
0.7137 USD |
0.7022 USD |
0.7185 USD |
0.7126 USD |
| 2023-07-27 |
1.0000 USD |
13,796,262.0000 |
0.7159 USD |
0.7066 USD |
0.7324 USD |
0.7128 USD |
| 2023-07-26 |
1.0000 USD |
11,793,022.0000 |
0.6914 USD |
0.6914 USD |
0.7309 USD |
0.7198 USD |
| 2023-07-25 |
1.0000 USD |
11,423,794.0000 |
0.7021 USD |
0.6800 USD |
0.7075 USD |
0.6877 USD |
| 2023-07-24 |
1.0000 USD |
33,994,584.0000 |
0.7367 USD |
0.6816 USD |
0.7407 USD |
0.7084 USD |
| 2023-07-23 |
1.0000 USD |
20,046,384.0000 |
0.7338 USD |
0.7176 USD |
0.7491 USD |
0.7386 USD |
| 2023-07-22 |
1.0000 USD |
21,589,458.0000 |
0.7708 USD |
0.7429 USD |
0.7790 USD |
0.7534 USD |
| 2023-07-21 |
1.0000 USD |
23,269,947.0000 |
0.7951 USD |
0.7647 USD |
0.7992 USD |
0.7894 USD |
| 2023-07-20 |
1.0000 USD |
42,004,920.0000 |
0.8194 USD |
0.7738 USD |
0.8485 USD |
0.8002 USD |
| 2023-07-19 |
1.0000 USD |
52,017,715.0000 |
0.7807 USD |
0.7735 USD |
0.8486 USD |
0.8292 USD |
| 2023-07-18 |
1.0000 USD |
44,190,032.0000 |
0.7383 USD |
0.7351 USD |
0.7722 USD |
0.7713 USD |
| 2023-07-17 |
1.0000 USD |
41,071,168.0000 |
0.7479 USD |
0.7163 USD |
0.7653 USD |
0.7353 USD |
| 2023-07-16 |
1.0000 USD |
49,303,636.0000 |
0.7144 USD |
0.7067 USD |
0.7892 USD |
0.7435 USD |
| 2023-07-15 |
1.0000 USD |
53,847,438.0000 |
0.7189 USD |
0.6930 USD |
0.7383 USD |
0.7138 USD |
| 2023-07-14 |
1.0000 USD |
89,112,964.0000 |
0.8154 USD |
0.6721 USD |
0.8250 USD |
0.6999 USD |
| 2023-07-13 |
1.0000 USD |
85,998,041.0000 |
0.4718 USD |
0.4704 USD |
0.9210 USD |
0.7988 USD |
| 2023-07-12 |
1.0000 USD |
17,683,947.0000 |
0.4747 USD |
0.4668 USD |
0.4762 USD |
0.4701 USD |
| 2023-07-11 |
1.0000 USD |
15,954,776.0000 |
0.4769 USD |
0.4712 USD |
0.4770 USD |
0.4747 USD |