Market [unlinked] / USD
Identifier on Bibox: 5XRP_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-20 |
1.0000 USD |
24,085,044.0000 |
1.1025 USD |
1.0581 USD |
1.1523 USD |
1.1394 USD |
| 2024-11-19 |
1.0000 USD |
25,484,069.0000 |
1.1157 USD |
1.0704 USD |
1.1490 USD |
1.1066 USD |
| 2024-11-18 |
1.0000 USD |
54,843,732.0000 |
1.0552 USD |
1.0552 USD |
1.1876 USD |
1.1302 USD |
| 2024-11-17 |
1.0000 USD |
36,770,770.0000 |
1.1221 USD |
1.0047 USD |
1.1609 USD |
1.0930 USD |
| 2024-11-16 |
1.0000 USD |
41,788,117.0000 |
0.8923 USD |
0.8787 USD |
1.2693 USD |
1.1454 USD |
| 2024-11-15 |
1.0000 USD |
81,454,500.0000 |
0.7738 USD |
0.7706 USD |
0.9155 USD |
0.8917 USD |
| 2024-11-14 |
1.0000 USD |
53,400,578.0000 |
0.6910 USD |
0.6836 USD |
0.8468 USD |
0.8125 USD |
| 2024-11-13 |
1.0000 USD |
33,716,249.0000 |
0.7052 USD |
0.6418 USD |
0.7416 USD |
0.6756 USD |
| 2024-11-12 |
1.0000 USD |
45,391,338.0000 |
0.6224 USD |
0.5981 USD |
0.7039 USD |
0.6677 USD |
| 2024-11-11 |
1.0000 USD |
26,954,057.0000 |
0.5892 USD |
0.5712 USD |
0.5994 USD |
0.5948 USD |
| 2024-11-10 |
1.0000 USD |
24,915,382.0000 |
0.5596 USD |
0.5562 USD |
0.6195 USD |
0.6013 USD |
| 2024-11-09 |
1.0000 USD |
6,739,374.0000 |
0.5543 USD |
0.5441 USD |
0.5574 USD |
0.5473 USD |
| 2024-11-08 |
1.0000 USD |
12,734,416.0000 |
0.5560 USD |
0.5423 USD |
0.5603 USD |
0.5535 USD |
| 2024-11-07 |
1.0000 USD |
19,938,372.0000 |
0.5423 USD |
0.5384 USD |
0.5785 USD |
0.5549 USD |
| 2024-11-06 |
1.0000 USD |
15,392,777.0000 |
0.5139 USD |
0.5102 USD |
0.5452 USD |
0.5446 USD |
| 2024-11-05 |
1.0000 USD |
6,885,238.0000 |
0.5033 USD |
0.5016 USD |
0.5185 USD |
0.5123 USD |
| 2024-11-04 |
1.0000 USD |
10,364,879.0000 |
0.5028 USD |
0.4955 USD |
0.5143 USD |
0.5031 USD |
| 2024-11-03 |
1.0000 USD |
15,186,868.0000 |
0.5102 USD |
0.4914 USD |
0.5110 USD |
0.5033 USD |
| 2024-11-02 |
1.0000 USD |
2,567,829.0000 |
0.5129 USD |
0.5062 USD |
0.5159 USD |
0.5071 USD |
| 2024-11-01 |
1.0000 USD |
15,811,116.0000 |
0.5091 USD |
0.5023 USD |
0.5241 USD |
0.5190 USD |
| 2024-10-31 |
1.0000 USD |
7,023,142.0000 |
0.5230 USD |
0.5029 USD |
0.5238 USD |
0.5080 USD |
| 2024-10-30 |
1.0000 USD |
4,333,889.0000 |
0.5286 USD |
0.5193 USD |
0.5287 USD |
0.5229 USD |
| 2024-10-29 |
1.0000 USD |
9,045,116.0000 |
0.5191 USD |
0.5142 USD |
0.5309 USD |
0.5261 USD |
| 2024-10-28 |
1.0000 USD |
7,324,372.0000 |
0.5163 USD |
0.5110 USD |
0.5214 USD |
0.5182 USD |
| 2024-10-27 |
1.0000 USD |
2,735,128.0000 |
0.5129 USD |
0.5104 USD |
0.5174 USD |
0.5171 USD |
| 2024-10-26 |
1.0000 USD |
6,701,034.0000 |
0.5016 USD |
0.4983 USD |
0.5151 USD |
0.5122 USD |
| 2024-10-25 |
1.0000 USD |
7,820,359.0000 |
0.5319 USD |
0.5090 USD |
0.5321 USD |
0.5169 USD |
| 2024-10-24 |
1.0000 USD |
6,425,420.0000 |
0.5257 USD |
0.5241 USD |
0.5337 USD |
0.5329 USD |
| 2024-10-23 |
1.0000 USD |
6,843,343.0000 |
0.5337 USD |
0.5115 USD |
0.5340 USD |
0.5166 USD |
| 2024-10-22 |
1.0000 USD |
8,716,066.0000 |
0.5449 USD |
0.5289 USD |
0.5499 USD |
0.5355 USD |
| 2024-10-21 |
1.0000 USD |
9,026,372.0000 |
0.5480 USD |
0.5411 USD |
0.5607 USD |
0.5424 USD |
| 2024-10-20 |
1.0000 USD |
2,428,030.0000 |
0.5440 USD |
0.5365 USD |
0.5450 USD |
0.5443 USD |
| 2024-10-19 |
1.0000 USD |
3,017,142.0000 |
0.5466 USD |
0.5406 USD |
0.5500 USD |
0.5437 USD |
| 2024-10-18 |
1.0000 USD |
7,115,824.0000 |
0.5439 USD |
0.5395 USD |
0.5527 USD |
0.5454 USD |
| 2024-10-17 |
1.0000 USD |
18,084,618.0000 |
0.5478 USD |
0.5415 USD |
0.5662 USD |
0.5459 USD |
| 2024-10-16 |
1.0000 USD |
13,246,605.0000 |
0.5415 USD |
0.5353 USD |
0.5536 USD |
0.5490 USD |
| 2024-10-15 |
1.0000 USD |
17,120,205.0000 |
0.5481 USD |
0.5312 USD |
0.5552 USD |
0.5438 USD |
| 2024-10-14 |
1.0000 USD |
3,103,897.0000 |
0.5316 USD |
0.5280 USD |
0.5405 USD |
0.5405 USD |
| 2024-10-13 |
1.0000 USD |
7,279,841.0000 |
0.5372 USD |
0.5250 USD |
0.5387 USD |
0.5303 USD |
| 2024-10-12 |
1.0000 USD |
15,180,424.0000 |
0.5383 USD |
0.5333 USD |
0.5416 USD |
0.5379 USD |
| 2024-10-11 |
1.0000 USD |
20,301,144.0000 |
0.5310 USD |
0.5298 USD |
0.5420 USD |
0.5408 USD |
| 2024-10-10 |
1.0000 USD |
21,334,478.0000 |
0.5281 USD |
0.5229 USD |
0.5467 USD |
0.5401 USD |
| 2024-10-09 |
1.0000 USD |
16,132,326.0000 |
0.5310 USD |
0.5284 USD |
0.5353 USD |
0.5315 USD |
| 2024-10-08 |
1.0000 USD |
15,832,724.0000 |
0.5303 USD |
0.5281 USD |
0.5363 USD |
0.5290 USD |
| 2024-10-07 |
1.0000 USD |
31,984,954.0000 |
0.5318 USD |
0.5283 USD |
0.5434 USD |
0.5356 USD |
| 2024-10-06 |
1.0000 USD |
12,207,156.0000 |
0.5295 USD |
0.5286 USD |
0.5344 USD |
0.5335 USD |
| 2024-10-05 |
1.0000 USD |
17,899,693.0000 |
0.5311 USD |
0.5243 USD |
0.5336 USD |
0.5294 USD |
| 2024-10-04 |
1.0000 USD |
28,205,689.0000 |
0.5215 USD |
0.5137 USD |
0.5357 USD |
0.5331 USD |
| 2024-10-03 |
1.0000 USD |
37,542,183.0000 |
0.5394 USD |
0.5097 USD |
0.5463 USD |
0.5242 USD |
| 2024-10-02 |
1.0000 USD |
13,408,300.0000 |
0.5968 USD |
0.5807 USD |
0.6108 USD |
0.5859 USD |