Market [unlinked] / USD
Identifier on Bibox: 5XRP_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-16 |
1.0000 USD |
26,766,627.0000 |
0.6382 USD |
0.6155 USD |
0.6477 USD |
0.6182 USD |
| 2024-03-15 |
1.0000 USD |
52,082,664.0000 |
0.6731 USD |
0.5958 USD |
0.6765 USD |
0.6261 USD |
| 2024-03-14 |
1.0000 USD |
42,668,481.0000 |
0.6853 USD |
0.6392 USD |
0.7076 USD |
0.6728 USD |
| 2024-03-13 |
1.0000 USD |
26,499,873.0000 |
0.6894 USD |
0.6699 USD |
0.7020 USD |
0.6852 USD |
| 2024-03-12 |
1.0000 USD |
44,016,701.0000 |
0.7230 USD |
0.6590 USD |
0.7328 USD |
0.6890 USD |
| 2024-03-11 |
1.0000 USD |
43,103,221.0000 |
0.6072 USD |
0.5884 USD |
0.7436 USD |
0.7165 USD |
| 2024-03-10 |
1.0000 USD |
26,084,752.0000 |
0.6208 USD |
0.5983 USD |
0.6260 USD |
0.6060 USD |
| 2024-03-09 |
1.0000 USD |
18,083,856.0000 |
0.6183 USD |
0.6161 USD |
0.6307 USD |
0.6205 USD |
| 2024-03-08 |
1.0000 USD |
31,977,137.0000 |
0.6263 USD |
0.6038 USD |
0.6328 USD |
0.6186 USD |
| 2024-03-07 |
1.0000 USD |
39,073,937.0000 |
0.6124 USD |
0.6074 USD |
0.6381 USD |
0.6267 USD |
| 2024-03-06 |
1.0000 USD |
39,204,928.0000 |
0.5924 USD |
0.5760 USD |
0.6222 USD |
0.6068 USD |
| 2024-03-05 |
1.0000 USD |
42,705,870.0000 |
0.6487 USD |
0.6091 USD |
0.6696 USD |
0.6245 USD |
| 2024-03-04 |
1.0000 USD |
40,974,376.0000 |
0.6247 USD |
0.6159 USD |
0.6650 USD |
0.6545 USD |
| 2024-03-03 |
1.0000 USD |
28,740,234.0000 |
0.6453 USD |
0.5940 USD |
0.6458 USD |
0.6256 USD |
| 2024-03-02 |
1.0000 USD |
28,311,846.0000 |
0.5985 USD |
0.5985 USD |
0.6512 USD |
0.6292 USD |
| 2024-03-01 |
1.0000 USD |
29,362,397.0000 |
0.5900 USD |
0.5866 USD |
0.6000 USD |
0.5993 USD |
| 2024-02-29 |
1.0000 USD |
36,812,613.0000 |
0.5753 USD |
0.5672 USD |
0.6249 USD |
0.6011 USD |
| 2024-02-28 |
1.0000 USD |
38,088,183.0000 |
0.5862 USD |
0.5304 USD |
0.6069 USD |
0.5657 USD |
| 2024-02-27 |
1.0000 USD |
36,428,113.0000 |
0.5511 USD |
0.5480 USD |
0.5970 USD |
0.5901 USD |
| 2024-02-26 |
1.0000 USD |
22,719,943.0000 |
0.5419 USD |
0.5305 USD |
0.5528 USD |
0.5496 USD |
| 2024-02-25 |
1.0000 USD |
14,363,238.0000 |
0.5429 USD |
0.5412 USD |
0.5466 USD |
0.5436 USD |
| 2024-02-24 |
1.0000 USD |
12,489,964.0000 |
0.5353 USD |
0.5325 USD |
0.5464 USD |
0.5462 USD |
| 2024-02-23 |
1.0000 USD |
21,692,333.0000 |
0.5423 USD |
0.5274 USD |
0.5436 USD |
0.5357 USD |
| 2024-02-22 |
1.0000 USD |
17,026,585.0000 |
0.5502 USD |
0.5371 USD |
0.5502 USD |
0.5439 USD |
| 2024-02-21 |
1.0000 USD |
21,279,360.0000 |
0.5612 USD |
0.5363 USD |
0.5612 USD |
0.5393 USD |
| 2024-02-20 |
1.0000 USD |
23,714,376.0000 |
0.5636 USD |
0.5483 USD |
0.5744 USD |
0.5570 USD |
| 2024-02-19 |
1.0000 USD |
19,050,049.0000 |
0.5559 USD |
0.5544 USD |
0.5634 USD |
0.5620 USD |
| 2024-02-18 |
1.0000 USD |
15,912,655.0000 |
0.5512 USD |
0.5494 USD |
0.5598 USD |
0.5576 USD |
| 2024-02-17 |
1.0000 USD |
18,998,216.0000 |
0.5643 USD |
0.5436 USD |
0.5652 USD |
0.5520 USD |
| 2024-02-16 |
1.0000 USD |
23,595,647.0000 |
0.5623 USD |
0.5541 USD |
0.5788 USD |
0.5659 USD |
| 2024-02-15 |
1.0000 USD |
29,737,589.0000 |
0.5381 USD |
0.5377 USD |
0.5771 USD |
0.5644 USD |
| 2024-02-14 |
1.0000 USD |
23,706,656.0000 |
0.5254 USD |
0.5225 USD |
0.5404 USD |
0.5403 USD |
| 2024-02-13 |
1.0000 USD |
22,600,451.0000 |
0.5314 USD |
0.5149 USD |
0.5336 USD |
0.5286 USD |
| 2024-02-12 |
1.0000 USD |
24,510,495.0000 |
0.5249 USD |
0.5158 USD |
0.5375 USD |
0.5319 USD |
| 2024-02-11 |
1.0000 USD |
16,672,667.0000 |
0.5222 USD |
0.5203 USD |
0.5331 USD |
0.5245 USD |
| 2024-02-10 |
1.0000 USD |
15,152,135.0000 |
0.5262 USD |
0.5189 USD |
0.5281 USD |
0.5226 USD |
| 2024-02-09 |
1.0000 USD |
21,858,047.0000 |
0.5115 USD |
0.5115 USD |
0.5276 USD |
0.5255 USD |
| 2024-02-08 |
1.0000 USD |
22,473,666.0000 |
0.5102 USD |
0.5088 USD |
0.5192 USD |
0.5109 USD |
| 2024-02-07 |
1.0000 USD |
14,481,706.0000 |
0.5037 USD |
0.4992 USD |
0.5090 USD |
0.5074 USD |
| 2024-02-06 |
1.0000 USD |
16,218,031.0000 |
0.5058 USD |
0.4990 USD |
0.5082 USD |
0.5068 USD |
| 2024-02-05 |
1.0000 USD |
13,934,968.0000 |
0.5042 USD |
0.4992 USD |
0.5139 USD |
0.5110 USD |
| 2024-02-04 |
1.0000 USD |
12,531,255.0000 |
0.5189 USD |
0.5059 USD |
0.5192 USD |
0.5075 USD |
| 2024-02-03 |
1.0000 USD |
15,764,075.0000 |
0.5099 USD |
0.5054 USD |
0.5268 USD |
0.5184 USD |
| 2024-02-02 |
1.0000 USD |
19,041,402.0000 |
0.5058 USD |
0.4986 USD |
0.5084 USD |
0.5079 USD |
| 2024-02-01 |
1.0000 USD |
23,788,864.0000 |
0.5023 USD |
0.4898 USD |
0.5113 USD |
0.5058 USD |
| 2024-01-31 |
1.0000 USD |
18,883,139.0000 |
0.5110 USD |
0.4880 USD |
0.5138 USD |
0.5091 USD |
| 2024-01-30 |
1.0000 USD |
20,481,230.0000 |
0.5351 USD |
0.5124 USD |
0.5391 USD |
0.5158 USD |
| 2024-01-29 |
1.0000 USD |
16,140,499.0000 |
0.5241 USD |
0.5198 USD |
0.5380 USD |
0.5363 USD |
| 2024-01-28 |
1.0000 USD |
15,386,416.0000 |
0.5304 USD |
0.5215 USD |
0.5354 USD |
0.5253 USD |
| 2024-01-27 |
1.0000 USD |
11,011,155.0000 |
0.5315 USD |
0.5262 USD |
0.5343 USD |
0.5291 USD |