Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-04 |
2.4908 USD |
10,582,484.5734 XRP |
2.5139 USD |
2.2831 USD |
2.6828 USD |
2.3480 USD |
| 2024-12-03 |
2.6317 USD |
13,684,696.2174 XRP |
2.7294 USD |
2.2936 USD |
2.9102 USD |
2.4679 USD |
| 2024-12-02 |
2.3739 USD |
12,671,333.7459 XRP |
2.2955 USD |
2.2148 USD |
2.4990 USD |
2.3506 USD |
| 2024-12-01 |
1.9456 USD |
4,114,890.1638 XRP |
1.9544 USD |
1.8512 USD |
1.9581 USD |
1.9477 USD |
| 2024-11-30 |
1.8712 USD |
10,032,262.2390 XRP |
1.8033 USD |
1.7659 USD |
1.9537 USD |
1.9007 USD |
| 2024-11-29 |
1.6474 USD |
8,461,057.9851 XRP |
1.5444 USD |
1.5254 USD |
1.7762 USD |
1.7157 USD |
| 2024-11-28 |
1.4635 USD |
2,771,659.2938 XRP |
1.4719 USD |
1.4326 USD |
1.4938 USD |
1.4750 USD |
| 2024-11-27 |
1.4259 USD |
6,487,611.3415 XRP |
1.3997 USD |
1.3553 USD |
1.5122 USD |
1.4806 USD |
| 2024-11-26 |
1.3807 USD |
9,998,232.3381 XRP |
1.4147 USD |
1.2850 USD |
1.4605 USD |
1.4041 USD |
| 2024-11-25 |
1.4584 USD |
10,380,890.5859 XRP |
1.4313 USD |
1.3535 USD |
1.5349 USD |
1.4375 USD |
| 2024-11-24 |
1.3279 USD |
15,104,740.6064 XRP |
1.4648 USD |
1.2795 USD |
1.5105 USD |
1.3282 USD |
| 2024-11-23 |
1.5174 USD |
13,408,042.3576 XRP |
1.4700 USD |
1.4212 USD |
1.6308 USD |
1.4654 USD |
| 2024-11-22 |
1.3812 USD |
16,301,327.8063 XRP |
1.2478 USD |
1.2478 USD |
1.4976 USD |
1.4464 USD |
| 2024-11-21 |
1.1228 USD |
8,299,976.2210 XRP |
1.1040 USD |
1.0776 USD |
1.2081 USD |
1.2030 USD |
| 2024-11-20 |
1.0968 USD |
13,188,031.3904 XRP |
1.1000 USD |
1.0554 USD |
1.1485 USD |
1.1038 USD |
| 2024-11-19 |
1.0924 USD |
3,897,075.8233 XRP |
1.1142 USD |
1.0691 USD |
1.1475 USD |
1.0957 USD |
| 2024-11-18 |
1.1115 USD |
9,449,319.7290 XRP |
1.0549 USD |
1.0549 USD |
1.1869 USD |
1.1199 USD |
| 2024-11-17 |
1.0558 USD |
10,518,438.0807 XRP |
1.1208 USD |
1.0042 USD |
1.1600 USD |
1.0532 USD |
| 2024-11-16 |
1.0800 USD |
19,186,333.8203 XRP |
0.8918 USD |
0.8781 USD |
1.2648 USD |
1.1482 USD |
| 2024-11-15 |
0.8456 USD |
10,012,958.0306 XRP |
0.7729 USD |
0.7709 USD |
0.9142 USD |
0.8758 USD |
| 2024-11-14 |
0.7214 USD |
5,235,803.0809 XRP |
0.6903 USD |
0.6829 USD |
0.7643 USD |
0.7608 USD |
| 2024-11-13 |
0.6937 USD |
6,343,790.1688 XRP |
0.7041 USD |
0.6407 USD |
0.7466 USD |
0.6886 USD |
| 2024-11-12 |
0.6642 USD |
13,214,255.2749 XRP |
0.6204 USD |
0.5962 USD |
0.7388 USD |
0.7083 USD |
| 2024-11-11 |
0.5952 USD |
2,991,373.8056 XRP |
0.5885 USD |
0.5709 USD |
0.5984 USD |
0.5950 USD |
| 2024-11-10 |
0.5914 USD |
3,975,383.0464 XRP |
0.5594 USD |
0.5556 USD |
0.6180 USD |
0.6139 USD |
| 2024-11-09 |
0.5515 USD |
1,402,945.0912 XRP |
0.5538 USD |
0.5436 USD |
0.5565 USD |
0.5526 USD |
| 2024-11-08 |
0.5505 USD |
1,295,247.2859 XRP |
0.5556 USD |
0.5415 USD |
0.5598 USD |
0.5519 USD |
| 2024-11-07 |
0.5542 USD |
2,039,530.2071 XRP |
0.5420 USD |
0.5383 USD |
0.5782 USD |
0.5504 USD |
| 2024-11-06 |
0.5324 USD |
2,807,453.1590 XRP |
0.5146 USD |
0.5146 USD |
0.5424 USD |
0.5350 USD |
| 2024-11-05 |
0.5115 USD |
1,650,382.5693 XRP |
0.5036 USD |
0.5024 USD |
0.5192 USD |
0.5144 USD |
| 2024-11-04 |
0.5089 USD |
806,264.5925 XRP |
0.5031 USD |
0.5010 USD |
0.5145 USD |
0.5095 USD |
| 2024-11-03 |
0.4999 USD |
1,138,101.3099 XRP |
0.5102 USD |
0.4925 USD |
0.5106 USD |
0.5041 USD |
| 2024-11-02 |
0.5109 USD |
458,305.6641 XRP |
0.5135 USD |
0.5063 USD |
0.5161 USD |
0.5092 USD |
| 2024-11-01 |
0.5166 USD |
996,444.9153 XRP |
0.5097 USD |
0.5029 USD |
0.5241 USD |
0.5100 USD |
| 2024-10-31 |
0.5083 USD |
1,292,236.0282 XRP |
0.5237 USD |
0.5031 USD |
0.5241 USD |
0.5084 USD |
| 2024-10-30 |
0.5247 USD |
784,479.8662 XRP |
0.5280 USD |
0.5197 USD |
0.5283 USD |
0.5246 USD |
| 2024-10-29 |
0.5262 USD |
1,409,836.1396 XRP |
0.5197 USD |
0.5190 USD |
0.5304 USD |
0.5276 USD |
| 2024-10-28 |
0.5173 USD |
990,830.6011 XRP |
0.5172 USD |
0.5115 USD |
0.5216 USD |
0.5185 USD |
| 2024-10-27 |
0.5148 USD |
466,665.8853 XRP |
0.5132 USD |
0.5109 USD |
0.5178 USD |
0.5142 USD |
| 2024-10-26 |
0.5106 USD |
824,804.3821 XRP |
0.5023 USD |
0.4991 USD |
0.5153 USD |
0.5129 USD |
| 2024-10-25 |
0.5197 USD |
807,306.5384 XRP |
0.5317 USD |
0.5100 USD |
0.5318 USD |
0.5148 USD |
| 2024-10-24 |
0.5293 USD |
1,024,615.1117 XRP |
0.5261 USD |
0.5244 USD |
0.5335 USD |
0.5332 USD |
| 2024-10-23 |
0.5238 USD |
1,899,995.6228 XRP |
0.5337 USD |
0.5121 USD |
0.5338 USD |
0.5239 USD |
| 2024-10-22 |
0.5378 USD |
858,729.3843 XRP |
0.5457 USD |
0.5293 USD |
0.5495 USD |
0.5345 USD |
| 2024-10-21 |
0.5510 USD |
1,810,689.8301 XRP |
0.5483 USD |
0.5427 USD |
0.5605 USD |
0.5453 USD |
| 2024-10-20 |
0.5415 USD |
404,503.6109 XRP |
0.5445 USD |
0.5362 USD |
0.5455 USD |
0.5455 USD |
| 2024-10-19 |
0.5461 USD |
495,359.3865 XRP |
0.5462 USD |
0.5403 USD |
0.5497 USD |
0.5429 USD |
| 2024-10-18 |
0.5468 USD |
854,237.7485 XRP |
0.5442 USD |
0.5400 USD |
0.5532 USD |
0.5462 USD |
| 2024-10-17 |
0.5529 USD |
1,654,306.0690 XRP |
0.5484 USD |
0.5424 USD |
0.5664 USD |
0.5470 USD |
| 2024-10-16 |
0.5448 USD |
966,382.7022 XRP |
0.5422 USD |
0.5383 USD |
0.5523 USD |
0.5505 USD |