Market [unlinked] / USD
Identifier on Bibox: 5XRP_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-31 |
1.0000 USD |
49,469,111.0000 |
0.5323 USD |
0.5280 USD |
0.5509 USD |
0.5373 USD |
| 2023-03-30 |
1.0000 USD |
54,236,628.0000 |
0.5428 USD |
0.5180 USD |
0.5562 USD |
0.5408 USD |
| 2023-03-29 |
1.0000 USD |
69,190,146.0000 |
0.5140 USD |
0.5134 USD |
0.5840 USD |
0.5452 USD |
| 2023-03-28 |
1.0000 USD |
59,897,624.0000 |
0.4792 USD |
0.4675 USD |
0.5237 USD |
0.5164 USD |
| 2023-03-27 |
1.0000 USD |
67,297,006.0000 |
0.4466 USD |
0.4425 USD |
0.4893 USD |
0.4763 USD |
| 2023-03-26 |
1.0000 USD |
34,802,602.0000 |
0.4436 USD |
0.4413 USD |
0.4628 USD |
0.4454 USD |
| 2023-03-25 |
1.0000 USD |
47,130,632.0000 |
0.4264 USD |
0.4226 USD |
0.4657 USD |
0.4530 USD |
| 2023-03-24 |
1.0000 USD |
41,274,563.0000 |
0.4445 USD |
0.4177 USD |
0.4445 USD |
0.4282 USD |
| 2023-03-23 |
0.4333 USD |
79,795,591.0000 |
0.4221 USD |
0.4129 USD |
0.4575 USD |
0.4445 USD |
| 2023-03-22 |
0.4452 USD |
86,214,741.0000 |
0.4684 USD |
0.4100 USD |
0.4750 USD |
0.4220 USD |
| 2023-03-21 |
0.4218 USD |
87,151,601.0000 |
0.3753 USD |
0.3744 USD |
0.4932 USD |
0.4683 USD |
| 2023-03-20 |
0.3811 USD |
55,666,807.0000 |
0.3870 USD |
0.3740 USD |
0.3912 USD |
0.3752 USD |
| 2023-03-19 |
0.3816 USD |
57,227,496.0000 |
0.3763 USD |
0.3759 USD |
0.4017 USD |
0.3869 USD |
| 2023-03-18 |
0.3785 USD |
56,272,280.0000 |
0.3807 USD |
0.3694 USD |
0.3904 USD |
0.3762 USD |
| 2023-03-17 |
0.3719 USD |
62,531,325.0000 |
0.3631 USD |
0.3604 USD |
0.3826 USD |
0.3807 USD |
| 2023-03-16 |
0.3624 USD |
41,652,692.0000 |
0.3617 USD |
0.3576 USD |
0.3679 USD |
0.3630 USD |
| 2023-03-15 |
0.3667 USD |
64,608,612.0000 |
0.3717 USD |
0.3571 USD |
0.3765 USD |
0.3617 USD |
| 2023-03-14 |
0.3729 USD |
75,739,341.0000 |
0.3740 USD |
0.3667 USD |
0.3886 USD |
0.3717 USD |
| 2023-03-13 |
0.3743 USD |
70,855,138.0000 |
0.3746 USD |
0.3546 USD |
0.3820 USD |
0.3739 USD |
| 2023-03-12 |
0.3696 USD |
49,793,164.0000 |
0.3647 USD |
0.3512 USD |
0.3748 USD |
0.3745 USD |
| 2023-03-11 |
0.3681 USD |
52,700,723.0000 |
0.3714 USD |
0.3593 USD |
0.3779 USD |
0.3647 USD |
| 2023-03-10 |
0.3711 USD |
56,656,056.0000 |
0.3707 USD |
0.3571 USD |
0.3748 USD |
0.3714 USD |
| 2023-03-09 |
0.3811 USD |
52,049,534.0000 |
0.3914 USD |
0.3642 USD |
0.3982 USD |
0.3707 USD |
| 2023-03-08 |
0.3862 USD |
41,911,793.0000 |
0.3810 USD |
0.3734 USD |
0.4024 USD |
0.3913 USD |
| 2023-03-07 |
0.3753 USD |
34,074,142.0000 |
0.3695 USD |
0.3666 USD |
0.3856 USD |
0.3811 USD |
| 2023-03-06 |
0.3680 USD |
27,513,261.0000 |
0.3664 USD |
0.3596 USD |
0.3738 USD |
0.3695 USD |
| 2023-03-05 |
0.3702 USD |
21,069,107.0000 |
0.3741 USD |
0.3654 USD |
0.3764 USD |
0.3663 USD |
| 2023-03-04 |
0.3757 USD |
20,957,623.0000 |
0.3772 USD |
0.3685 USD |
0.3796 USD |
0.3741 USD |
| 2023-03-03 |
0.3776 USD |
38,049,572.0000 |
0.3779 USD |
0.3535 USD |
0.3803 USD |
0.3772 USD |
| 2023-03-02 |
0.3797 USD |
25,654,808.0000 |
0.3814 USD |
0.3748 USD |
0.3828 USD |
0.3779 USD |
| 2023-03-01 |
0.3797 USD |
27,935,880.0000 |
0.3778 USD |
0.3736 USD |
0.3835 USD |
0.3815 USD |
| 2023-02-28 |
0.3782 USD |
27,594,590.0000 |
0.3786 USD |
0.3725 USD |
0.3818 USD |
0.3778 USD |
| 2023-02-27 |
0.3776 USD |
29,364,426.0000 |
0.3765 USD |
0.3707 USD |
0.3810 USD |
0.3787 USD |
| 2023-02-26 |
0.3772 USD |
23,248,804.0000 |
0.3779 USD |
0.3742 USD |
0.3807 USD |
0.3765 USD |
| 2023-02-25 |
0.3782 USD |
26,210,537.0000 |
0.3783 USD |
0.3718 USD |
0.3796 USD |
0.3780 USD |
| 2023-02-24 |
0.3838 USD |
40,639,881.0000 |
0.3893 USD |
0.3725 USD |
0.3927 USD |
0.3783 USD |
| 2023-02-23 |
0.3928 USD |
32,151,750.0000 |
0.3962 USD |
0.3852 USD |
0.3968 USD |
0.3893 USD |
| 2022-12-07 |
1.0000 USD |
21,388,647.0000 |
0.3915 USD |
0.3746 USD |
0.3926 USD |
0.3830 USD |
| 2022-12-06 |
0.3904 USD |
25,868,218.0000 |
0.3894 USD |
0.3811 USD |
0.3925 USD |
0.3914 USD |
| 2022-12-05 |
0.3896 USD |
28,921,575.0000 |
0.3897 USD |
0.3821 USD |
0.3952 USD |
0.3894 USD |
| 2022-12-04 |
0.3885 USD |
21,968,377.0000 |
0.3874 USD |
0.3866 USD |
0.3930 USD |
0.3896 USD |
| 2022-12-03 |
0.3918 USD |
22,867,171.0000 |
0.3961 USD |
0.3861 USD |
0.3969 USD |
0.3874 USD |
| 2022-12-02 |
0.3965 USD |
27,542,003.0000 |
0.3968 USD |
0.3842 USD |
0.3976 USD |
0.3961 USD |
| 2022-12-01 |
0.4023 USD |
29,091,730.0000 |
0.4079 USD |
0.3947 USD |
0.4092 USD |
0.3967 USD |
| 2022-11-30 |
0.4030 USD |
36,296,367.0000 |
0.3980 USD |
0.3930 USD |
0.4122 USD |
0.4079 USD |
| 2022-11-29 |
0.3936 USD |
34,355,842.0000 |
0.3891 USD |
0.3832 USD |
0.4035 USD |
0.3980 USD |
| 2022-11-28 |
0.3927 USD |
42,222,274.0000 |
0.3961 USD |
0.3735 USD |
0.3988 USD |
0.3892 USD |
| 2022-11-27 |
0.3960 USD |
29,303,399.0000 |
0.3958 USD |
0.3945 USD |
0.4091 USD |
0.3961 USD |
| 2022-11-26 |
0.4017 USD |
29,480,523.0000 |
0.4075 USD |
0.3939 USD |
0.4140 USD |
0.3958 USD |
| 2022-11-25 |
0.4046 USD |
44,619,385.0000 |
0.4017 USD |
0.3889 USD |
0.4177 USD |
0.4075 USD |