Market [unlinked] / USD
Identifier on Bibox: 5XRP_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-11-24 |
0.3915 USD |
43,293,392.0000 |
0.3813 USD |
0.3741 USD |
0.4044 USD |
0.4017 USD |
| 2022-11-23 |
0.3783 USD |
44,448,707.0000 |
0.3753 USD |
0.3678 USD |
0.3821 USD |
0.3813 USD |
| 2022-11-22 |
0.3697 USD |
52,136,414.0000 |
0.3641 USD |
0.3510 USD |
0.3776 USD |
0.3752 USD |
| 2022-11-21 |
0.3623 USD |
65,649,394.0000 |
0.3604 USD |
0.3455 USD |
0.3682 USD |
0.3641 USD |
| 2022-11-20 |
0.3722 USD |
41,372,193.0000 |
0.3838 USD |
0.3583 USD |
0.3959 USD |
0.3605 USD |
| 2022-11-19 |
0.3831 USD |
28,922,870.0000 |
0.3824 USD |
0.3751 USD |
0.3878 USD |
0.3837 USD |
| 2022-11-18 |
0.3820 USD |
38,202,346.0000 |
0.3816 USD |
0.3744 USD |
0.3872 USD |
0.3824 USD |
| 2022-11-17 |
0.3783 USD |
50,501,019.0000 |
0.3751 USD |
0.3691 USD |
0.3866 USD |
0.3815 USD |
| 2022-11-16 |
0.3817 USD |
54,125,483.0000 |
0.3882 USD |
0.3615 USD |
0.3908 USD |
0.3751 USD |
| 2022-11-15 |
0.3826 USD |
68,292,468.0000 |
0.3770 USD |
0.3665 USD |
0.3967 USD |
0.3882 USD |
| 2022-11-14 |
0.3587 USD |
88,913,058.0000 |
0.3404 USD |
0.3205 USD |
0.3797 USD |
0.3769 USD |
| 2022-11-13 |
0.3516 USD |
53,403,554.0000 |
0.3628 USD |
0.3324 USD |
0.3687 USD |
0.3403 USD |
| 2022-11-12 |
0.3729 USD |
49,858,961.0000 |
0.3828 USD |
0.3591 USD |
0.3828 USD |
0.3629 USD |
| 2022-11-11 |
0.3882 USD |
84,713,163.0000 |
0.3936 USD |
0.3656 USD |
0.3978 USD |
0.3827 USD |
| 2022-11-10 |
0.3628 USD |
116,456,365.0000 |
0.3320 USD |
0.3296 USD |
0.4015 USD |
0.3936 USD |
| 2022-11-09 |
0.3690 USD |
143,615,865.0000 |
0.4060 USD |
0.3208 USD |
0.4107 USD |
0.3319 USD |
| 2022-11-08 |
0.4355 USD |
99,814,931.0000 |
0.4650 USD |
0.3410 USD |
0.4669 USD |
0.4060 USD |
| 2021-09-05 |
1.0000 USD |
481,501,056.0000 |
1.2557 USD |
1.2387 USD |
1.2791 USD |
1.2781 USD |
| 2021-09-04 |
1.2737 USD |
910,591,230.0000 |
1.2918 USD |
1.2380 USD |
1.2963 USD |
1.2556 USD |
| 2021-09-03 |
1.2731 USD |
1,799,095,159.0000 |
1.2542 USD |
1.2212 USD |
1.3232 USD |
1.2919 USD |
| 2021-09-02 |
1.2444 USD |
2,309,578,496.0000 |
1.2344 USD |
1.2231 USD |
1.2971 USD |
1.2543 USD |
| 2021-09-01 |
1.2119 USD |
1,873,340,814.0000 |
1.1868 USD |
1.1600 USD |
1.2375 USD |
1.2369 USD |
| 2021-08-31 |
1.1438 USD |
3,041,473,993.0000 |
1.1005 USD |
1.0933 USD |
1.2413 USD |
1.1871 USD |
| 2021-08-30 |
1.1228 USD |
1,134,382,946.0000 |
1.1443 USD |
1.0966 USD |
1.1496 USD |
1.1012 USD |
| 2021-08-29 |
1.1447 USD |
1,286,376,562.0000 |
1.1467 USD |
1.1132 USD |
1.1691 USD |
1.1427 USD |
| 2021-08-28 |
1.1704 USD |
1,181,472,512.0000 |
1.1930 USD |
1.1340 USD |
1.1976 USD |
1.1477 USD |
| 2021-08-27 |
1.1346 USD |
2,599,920,239.0000 |
1.0763 USD |
1.0516 USD |
1.1940 USD |
1.1929 USD |
| 2021-08-26 |
1.1244 USD |
3,957,038,615.0000 |
1.1762 USD |
1.0642 USD |
1.1869 USD |
1.0725 USD |
| 2021-08-25 |
1.1581 USD |
2,819,436,498.0000 |
1.1413 USD |
1.1078 USD |
1.1763 USD |
1.1748 USD |
| 2021-08-24 |
1.1917 USD |
2,796,122,757.0000 |
1.2479 USD |
1.1220 USD |
1.2671 USD |
1.1354 USD |
| 2021-08-23 |
1.2374 USD |
2,605,477,326.0000 |
1.2278 USD |
1.2049 USD |
1.3055 USD |
1.2470 USD |
| 2021-08-22 |
1.2228 USD |
1,760,024,980.0000 |
1.2178 USD |
1.1799 USD |
1.2564 USD |
1.2277 USD |
| 2021-08-21 |
1.2379 USD |
2,096,272,537.0000 |
1.2581 USD |
1.2049 USD |
1.2848 USD |
1.2177 USD |
| 2021-08-20 |
1.2503 USD |
882,427,780.0000 |
1.2367 USD |
1.2010 USD |
1.2885 USD |
1.2638 USD |
| 2021-08-19 |
1.1904 USD |
287,924,035.0000 |
1.1440 USD |
1.0899 USD |
1.2373 USD |
1.2367 USD |
| 2021-08-18 |
1.1213 USD |
291,292,644.0000 |
1.0987 USD |
1.0527 USD |
1.1969 USD |
1.1439 USD |
| 2021-08-17 |
1.1426 USD |
262,876,545.0000 |
1.1864 USD |
1.0855 USD |
1.2230 USD |
1.0987 USD |
| 2021-08-16 |
1.2378 USD |
199,358,611.0000 |
1.2890 USD |
1.1414 USD |
1.3295 USD |
1.1865 USD |
| 2021-08-15 |
1.2836 USD |
329,035,058.0000 |
1.2816 USD |
1.2330 USD |
1.3508 USD |
1.2855 USD |
| 2021-08-14 |
1.1867 USD |
407,429,435.0000 |
1.0916 USD |
1.0727 USD |
1.3110 USD |
1.2817 USD |
| 2021-08-13 |
1.0293 USD |
146,398,703.0000 |
0.9671 USD |
0.9530 USD |
1.0968 USD |
1.0914 USD |
| 2021-08-12 |
0.9897 USD |
196,865,286.0000 |
1.0123 USD |
0.9248 USD |
1.0462 USD |
0.9671 USD |
| 2021-08-11 |
0.9316 USD |
277,516,552.0000 |
0.8507 USD |
0.8507 USD |
1.0905 USD |
1.0124 USD |
| 2021-08-10 |
0.8339 USD |
76,245,937.0000 |
0.8162 USD |
0.8001 USD |
0.8613 USD |
0.8515 USD |
| 2021-08-09 |
0.7996 USD |
85,221,359.0000 |
0.7819 USD |
0.7608 USD |
0.8273 USD |
0.8172 USD |
| 2021-08-08 |
0.7975 USD |
111,104,248.0000 |
0.8153 USD |
0.7739 USD |
0.8416 USD |
0.7797 USD |
| 2021-08-07 |
0.7814 USD |
106,595,912.0000 |
0.7458 USD |
0.7419 USD |
0.8194 USD |
0.8169 USD |