Market [unlinked] / USD
Identifier on Bibox: 5XRP_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-13 |
1.0000 USD |
30,864,437.0000 |
0.5672 USD |
0.5621 USD |
0.5837 USD |
0.5734 USD |
| 2024-08-12 |
1.0000 USD |
36,483,298.0000 |
0.5528 USD |
0.5496 USD |
0.5824 USD |
0.5670 USD |
| 2024-08-11 |
1.0000 USD |
21,763,731.0000 |
0.5839 USD |
0.5648 USD |
0.5920 USD |
0.5711 USD |
| 2024-08-10 |
1.0000 USD |
27,547,696.0000 |
0.5828 USD |
0.5796 USD |
0.6013 USD |
0.5869 USD |
| 2024-08-09 |
1.0000 USD |
32,218,900.0000 |
0.6167 USD |
0.5682 USD |
0.6246 USD |
0.5722 USD |
| 2024-08-08 |
1.0000 USD |
47,192,671.0000 |
0.6027 USD |
0.5822 USD |
0.6425 USD |
0.6134 USD |
| 2024-08-07 |
1.0000 USD |
47,325,880.0000 |
0.5063 USD |
0.4936 USD |
0.6459 USD |
0.6108 USD |
| 2024-08-06 |
1.0000 USD |
40,442,116.0000 |
0.4889 USD |
0.4883 USD |
0.5186 USD |
0.5139 USD |
| 2024-08-05 |
1.0000 USD |
68,369,169.0000 |
0.5228 USD |
0.4319 USD |
0.5255 USD |
0.4953 USD |
| 2024-08-04 |
1.0000 USD |
21,265,351.0000 |
0.5572 USD |
0.5257 USD |
0.5606 USD |
0.5285 USD |
| 2024-08-03 |
1.0000 USD |
19,242,600.0000 |
0.5600 USD |
0.5417 USD |
0.5769 USD |
0.5705 USD |
| 2024-08-02 |
1.0000 USD |
42,138,917.0000 |
0.5943 USD |
0.5470 USD |
0.5947 USD |
0.5587 USD |
| 2024-08-01 |
1.0000 USD |
37,585,157.0000 |
0.6269 USD |
0.5682 USD |
0.6344 USD |
0.5976 USD |
| 2024-07-31 |
1.0000 USD |
32,052,456.0000 |
0.6289 USD |
0.6266 USD |
0.6587 USD |
0.6312 USD |
| 2024-07-30 |
1.0000 USD |
34,988,222.0000 |
0.6051 USD |
0.5952 USD |
0.6391 USD |
0.6286 USD |
| 2024-07-29 |
1.0000 USD |
23,663,288.0000 |
0.6006 USD |
0.5940 USD |
0.6123 USD |
0.6102 USD |
| 2024-07-28 |
1.0000 USD |
19,788,871.0000 |
0.5960 USD |
0.5918 USD |
0.6156 USD |
0.6050 USD |
| 2024-07-27 |
1.0000 USD |
19,430,374.0000 |
0.6037 USD |
0.5891 USD |
0.6061 USD |
0.5940 USD |
| 2024-07-26 |
1.0000 USD |
23,810,201.0000 |
0.5988 USD |
0.5865 USD |
0.6091 USD |
0.5992 USD |
| 2024-07-25 |
1.0000 USD |
30,981,159.0000 |
0.6195 USD |
0.5961 USD |
0.6291 USD |
0.6226 USD |
| 2024-07-24 |
1.0000 USD |
29,355,128.0000 |
0.6013 USD |
0.5942 USD |
0.6333 USD |
0.6163 USD |
| 2024-07-23 |
1.0000 USD |
23,901,349.0000 |
0.6098 USD |
0.5902 USD |
0.6181 USD |
0.5915 USD |
| 2024-07-22 |
1.0000 USD |
32,865,396.0000 |
0.5959 USD |
0.5847 USD |
0.6224 USD |
0.6029 USD |
| 2024-07-21 |
1.0000 USD |
23,089,155.0000 |
0.5929 USD |
0.5753 USD |
0.6071 USD |
0.5856 USD |
| 2024-07-20 |
1.0000 USD |
28,154,821.0000 |
0.5735 USD |
0.5713 USD |
0.6046 USD |
0.5923 USD |
| 2024-07-19 |
1.0000 USD |
30,721,477.0000 |
0.5699 USD |
0.5439 USD |
0.5869 USD |
0.5822 USD |
| 2024-07-18 |
1.0000 USD |
36,465,292.0000 |
0.6286 USD |
0.5600 USD |
0.6405 USD |
0.5712 USD |
| 2024-07-17 |
1.0000 USD |
34,435,998.0000 |
0.5791 USD |
0.5779 USD |
0.6308 USD |
0.6102 USD |
| 2024-07-16 |
1.0000 USD |
41,194,367.0000 |
0.5373 USD |
0.5339 USD |
0.5922 USD |
0.5793 USD |
| 2024-07-15 |
1.0000 USD |
27,374,976.0000 |
0.5171 USD |
0.5171 USD |
0.5403 USD |
0.5355 USD |
| 2024-07-14 |
1.0000 USD |
30,393,498.0000 |
0.5230 USD |
0.5111 USD |
0.5364 USD |
0.5244 USD |
| 2024-07-13 |
1.0000 USD |
32,017,072.0000 |
0.4733 USD |
0.4724 USD |
0.5634 USD |
0.5390 USD |
| 2024-07-12 |
1.0000 USD |
28,025,487.0000 |
0.4499 USD |
0.4478 USD |
0.4802 USD |
0.4736 USD |
| 2024-07-11 |
1.0000 USD |
15,324,438.0000 |
0.4386 USD |
0.4362 USD |
0.4525 USD |
0.4481 USD |
| 2024-07-10 |
1.0000 USD |
6,509,025.0000 |
0.4354 USD |
0.4310 USD |
0.4423 USD |
0.4352 USD |
| 2024-07-09 |
1.0000 USD |
6,476,487.0000 |
0.4313 USD |
0.4267 USD |
0.4377 USD |
0.4323 USD |
| 2024-07-08 |
1.0000 USD |
16,973,706.0000 |
0.4193 USD |
0.4029 USD |
0.4431 USD |
0.4295 USD |
| 2024-07-07 |
1.0000 USD |
8,482,428.0000 |
0.4458 USD |
0.4213 USD |
0.4477 USD |
0.4236 USD |
| 2024-07-06 |
1.0000 USD |
21,558,472.0000 |
0.4260 USD |
0.4230 USD |
0.4497 USD |
0.4493 USD |
| 2024-07-05 |
1.0000 USD |
40,461,506.0000 |
0.4326 USD |
0.3834 USD |
0.4333 USD |
0.4279 USD |
| 2024-07-04 |
1.0000 USD |
25,973,106.0000 |
0.4667 USD |
0.4367 USD |
0.4724 USD |
0.4454 USD |
| 2024-07-03 |
1.0000 USD |
18,459,728.0000 |
0.4863 USD |
0.4656 USD |
0.4877 USD |
0.4688 USD |
| 2024-07-02 |
1.0000 USD |
16,235,281.0000 |
0.4762 USD |
0.4758 USD |
0.4885 USD |
0.4859 USD |
| 2024-07-01 |
1.0000 USD |
19,289,584.0000 |
0.4719 USD |
0.4716 USD |
0.4816 USD |
0.4764 USD |
| 2024-06-30 |
1.0000 USD |
10,914,669.0000 |
0.4707 USD |
0.4695 USD |
0.4735 USD |
0.4716 USD |
| 2024-06-29 |
1.0000 USD |
11,209,098.0000 |
0.4732 USD |
0.4707 USD |
0.4773 USD |
0.4709 USD |
| 2024-06-28 |
1.0000 USD |
17,380,049.0000 |
0.4732 USD |
0.4718 USD |
0.4807 USD |
0.4729 USD |
| 2024-06-27 |
1.0000 USD |
17,276,319.0000 |
0.4714 USD |
0.4671 USD |
0.4757 USD |
0.4728 USD |
| 2024-06-26 |
1.0000 USD |
18,478,106.0000 |
0.4726 USD |
0.4665 USD |
0.4761 USD |
0.4723 USD |
| 2024-06-25 |
1.0000 USD |
16,286,120.0000 |
0.4739 USD |
0.4727 USD |
0.4820 USD |
0.4739 USD |