Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-04-01 |
0.5127 USD |
10,710,398.9077 XRP |
0.5374 USD |
0.4970 USD |
0.5374 USD |
0.5098 USD |
| 2023-03-31 |
0.5356 USD |
7,389,989.5637 XRP |
0.5315 USD |
0.5253 USD |
0.5512 USD |
0.5408 USD |
| 2023-03-30 |
0.5368 USD |
8,823,044.5548 XRP |
0.5422 USD |
0.5210 USD |
0.5575 USD |
0.5413 USD |
| 2023-03-29 |
0.5440 USD |
14,927,661.1940 XRP |
0.5144 USD |
0.5144 USD |
0.5850 USD |
0.5430 USD |
| 2023-03-28 |
0.5007 USD |
13,963,399.3772 XRP |
0.4789 USD |
0.4666 USD |
0.5337 USD |
0.5191 USD |
| 2023-03-27 |
0.4677 USD |
9,969,168.4569 XRP |
0.4479 USD |
0.4426 USD |
0.4883 USD |
0.4744 USD |
| 2023-03-26 |
0.4491 USD |
4,187,169.9551 XRP |
0.4428 USD |
0.4408 USD |
0.4635 USD |
0.4481 USD |
| 2023-03-25 |
0.4470 USD |
8,862,497.7603 XRP |
0.4262 USD |
0.4224 USD |
0.4650 USD |
0.4436 USD |
| 2023-03-24 |
0.4247 USD |
5,685,792.9466 XRP |
0.4441 USD |
0.4141 USD |
0.4441 USD |
0.4246 USD |
| 2023-03-23 |
0.4423 USD |
7,186,709.7072 XRP |
0.4213 USD |
0.4116 USD |
0.4555 USD |
0.4439 USD |
| 2023-03-22 |
0.4470 USD |
13,399,028.9732 XRP |
0.4695 USD |
0.4086 USD |
0.4752 USD |
0.4207 USD |
| 2023-03-21 |
0.4360 USD |
15,010,010.3040 XRP |
0.3732 USD |
0.3730 USD |
0.4927 USD |
0.4570 USD |
| 2023-03-20 |
0.3801 USD |
4,077,804.3806 XRP |
0.3857 USD |
0.3711 USD |
0.3912 USD |
0.3761 USD |
| 2023-03-19 |
0.3894 USD |
7,081,896.0062 XRP |
0.3740 USD |
0.3738 USD |
0.4002 USD |
0.3911 USD |
| 2023-03-18 |
0.3799 USD |
4,312,424.7543 XRP |
0.3795 USD |
0.3691 USD |
0.3894 USD |
0.3738 USD |
| 2023-03-17 |
0.3778 USD |
6,262,557.8745 XRP |
0.3656 USD |
0.3629 USD |
0.3826 USD |
0.3776 USD |
| 2023-03-16 |
0.3630 USD |
1,919,282.5199 XRP |
0.3597 USD |
0.3569 USD |
0.3676 USD |
0.3661 USD |
| 2023-03-15 |
0.3660 USD |
3,779,730.8988 XRP |
0.3733 USD |
0.3566 USD |
0.3765 USD |
0.3603 USD |
| 2023-03-14 |
0.3747 USD |
8,821,129.5913 XRP |
0.3734 USD |
0.3660 USD |
0.3883 USD |
0.3733 USD |
| 2023-03-13 |
0.3698 USD |
8,086,946.1052 XRP |
0.3729 USD |
0.3568 USD |
0.3813 USD |
0.3738 USD |
| 2023-03-12 |
0.3593 USD |
5,758,433.8162 XRP |
0.3650 USD |
0.3489 USD |
0.3709 USD |
0.3683 USD |
| 2023-03-11 |
0.3667 USD |
8,963,984.8969 XRP |
0.3706 USD |
0.3596 USD |
0.3758 USD |
0.3625 USD |
| 2023-03-10 |
0.3670 USD |
7,837,595.4400 XRP |
0.3709 USD |
0.3572 USD |
0.3751 USD |
0.3720 USD |
| 2023-03-09 |
0.3725 USD |
9,062,782.3527 XRP |
0.3889 USD |
0.3643 USD |
0.3977 USD |
0.3726 USD |
| 2023-03-08 |
0.3884 USD |
8,030,251.3965 XRP |
0.3802 USD |
0.3726 USD |
0.4021 USD |
0.3912 USD |
| 2023-03-07 |
0.3760 USD |
3,749,299.3605 XRP |
0.3695 USD |
0.3670 USD |
0.3844 USD |
0.3790 USD |
| 2023-03-06 |
0.3670 USD |
2,116,417.0087 XRP |
0.3666 USD |
0.3590 USD |
0.3740 USD |
0.3702 USD |
| 2023-03-05 |
0.3683 USD |
1,659,431.5507 XRP |
0.3733 USD |
0.3667 USD |
0.3776 USD |
0.3685 USD |
| 2023-03-04 |
0.3752 USD |
1,802,707.1743 XRP |
0.3769 USD |
0.3681 USD |
0.3798 USD |
0.3731 USD |
| 2023-03-03 |
0.3644 USD |
5,473,691.8975 XRP |
0.3776 USD |
0.3519 USD |
0.3780 USD |
0.3747 USD |
| 2023-03-02 |
0.3782 USD |
2,115,890.9986 XRP |
0.3838 USD |
0.3739 USD |
0.3847 USD |
0.3782 USD |
| 2023-03-01 |
0.3808 USD |
2,926,237.1535 XRP |
0.3764 USD |
0.3728 USD |
0.3848 USD |
0.3830 USD |
| 2023-02-28 |
0.3774 USD |
2,370,002.4455 XRP |
0.3786 USD |
0.3721 USD |
0.3827 USD |
0.3776 USD |
| 2023-02-27 |
0.3790 USD |
2,663,073.5964 XRP |
0.3778 USD |
0.3710 USD |
0.3802 USD |
0.3787 USD |
| 2023-02-26 |
0.3779 USD |
1,195,998.3531 XRP |
0.3780 USD |
0.3748 USD |
0.3808 USD |
0.3759 USD |
| 2023-02-25 |
0.3763 USD |
2,053,252.9277 XRP |
0.3782 USD |
0.3690 USD |
0.3794 USD |
0.3743 USD |
| 2023-02-24 |
0.3827 USD |
3,538,988.0382 XRP |
0.3887 USD |
0.3727 USD |
0.3907 USD |
0.3752 USD |
| 2023-02-23 |
0.3887 USD |
4,568,083.0289 XRP |
0.3955 USD |
0.3858 USD |
0.3980 USD |
0.3886 USD |
| 2023-02-22 |
0.3952 USD |
5,274,595.7678 XRP |
0.3919 USD |
0.3830 USD |
0.3976 USD |
0.3955 USD |
| 2023-02-21 |
0.3929 USD |
4,675,404.5610 XRP |
0.3980 USD |
0.3873 USD |
0.4025 USD |
0.3899 USD |
| 2023-02-20 |
0.3981 USD |
6,139,904.2156 XRP |
0.3863 USD |
0.3773 USD |
0.4090 USD |
0.3976 USD |
| 2023-02-19 |
0.3859 USD |
2,308,707.9683 XRP |
0.3943 USD |
0.3849 USD |
0.3982 USD |
0.3857 USD |
| 2023-02-18 |
0.3943 USD |
1,270,620.3109 XRP |
0.3951 USD |
0.3914 USD |
0.3975 USD |
0.3949 USD |
| 2023-02-17 |
0.3903 USD |
2,806,342.0150 XRP |
0.3842 USD |
0.3812 USD |
0.3999 USD |
0.3946 USD |
| 2023-02-16 |
0.3983 USD |
2,785,646.4751 XRP |
0.4009 USD |
0.3868 USD |
0.4046 USD |
0.3880 USD |
| 2023-02-15 |
0.3883 USD |
3,047,121.2029 XRP |
0.3820 USD |
0.3768 USD |
0.4022 USD |
0.4001 USD |
| 2023-02-14 |
0.3714 USD |
2,857,026.2272 XRP |
0.3703 USD |
0.3645 USD |
0.3837 USD |
0.3822 USD |
| 2023-02-13 |
0.3688 USD |
3,806,245.3283 XRP |
0.3749 USD |
0.3612 USD |
0.3785 USD |
0.3727 USD |
| 2023-02-12 |
0.3743 USD |
1,395,271.5522 XRP |
0.3835 USD |
0.3721 USD |
0.3851 USD |
0.3750 USD |
| 2023-02-11 |
0.3821 USD |
1,016,344.9881 XRP |
0.3820 USD |
0.3797 USD |
0.3842 USD |
0.3834 USD |