Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-12-22 |
0.3448 USD |
9,051,005.8508 XRP |
0.3452 USD |
0.3417 USD |
0.3506 USD |
0.3502 USD |
| 2022-12-21 |
0.3434 USD |
12,777,928.9486 XRP |
0.3484 USD |
0.3373 USD |
0.3507 USD |
0.3461 USD |
| 2022-12-20 |
0.3438 USD |
18,040,933.1668 XRP |
0.3392 USD |
0.3361 USD |
0.3535 USD |
0.3530 USD |
| 2022-12-19 |
0.3409 USD |
23,858,307.7121 XRP |
0.3504 USD |
0.3321 USD |
0.3535 USD |
0.3406 USD |
| 2022-12-18 |
0.3517 USD |
12,375,928.4922 XRP |
0.3550 USD |
0.3476 USD |
0.3560 USD |
0.3523 USD |
| 2022-12-17 |
0.3531 USD |
14,596,232.1301 XRP |
0.3514 USD |
0.3470 USD |
0.3575 USD |
0.3518 USD |
| 2022-12-16 |
0.3649 USD |
22,856,539.2812 XRP |
0.3785 USD |
0.3444 USD |
0.3805 USD |
0.3505 USD |
| 2022-12-15 |
0.3791 USD |
12,548,038.0195 XRP |
0.3853 USD |
0.3741 USD |
0.3869 USD |
0.3787 USD |
| 2022-12-14 |
0.3889 USD |
9,743,455.5274 XRP |
0.3955 USD |
0.3771 USD |
0.3956 USD |
0.3858 USD |
| 2022-12-13 |
0.3941 USD |
14,411,358.0371 XRP |
0.3880 USD |
0.3789 USD |
0.3974 USD |
0.3945 USD |
| 2022-12-12 |
0.3778 USD |
12,876,971.6302 XRP |
0.3811 USD |
0.3708 USD |
0.3900 USD |
0.3880 USD |
| 2022-12-11 |
0.3847 USD |
8,627,877.0022 XRP |
0.3867 USD |
0.3785 USD |
0.3888 USD |
0.3817 USD |
| 2022-12-10 |
0.3879 USD |
4,679,597.0182 XRP |
0.3891 USD |
0.3857 USD |
0.3895 USD |
0.3862 USD |
| 2022-12-09 |
0.3892 USD |
12,965,270.8554 XRP |
0.3946 USD |
0.3850 USD |
0.3956 USD |
0.3895 USD |
| 2022-12-08 |
0.3887 USD |
15,577,790.7615 XRP |
0.3835 USD |
0.3828 USD |
0.3967 USD |
0.3949 USD |
| 2022-12-07 |
0.3820 USD |
16,025,076.7049 XRP |
0.3914 USD |
0.3735 USD |
0.3926 USD |
0.3827 USD |
| 2022-12-06 |
0.3900 USD |
12,303,073.4557 XRP |
0.3894 USD |
0.3808 USD |
0.3908 USD |
0.3898 USD |
| 2022-12-05 |
0.3902 USD |
8,141,437.3578 XRP |
0.3899 USD |
0.3800 USD |
0.3955 USD |
0.3885 USD |
| 2022-12-04 |
0.3906 USD |
8,708,802.4495 XRP |
0.3873 USD |
0.3862 USD |
0.3935 USD |
0.3909 USD |
| 2022-12-03 |
0.3933 USD |
12,901,475.3604 XRP |
0.3959 USD |
0.3873 USD |
0.3970 USD |
0.3916 USD |
| 2022-12-02 |
0.3929 USD |
9,450,729.9585 XRP |
0.3970 USD |
0.3838 USD |
0.3976 USD |
0.3933 USD |
| 2022-12-01 |
0.3998 USD |
7,828,944.0129 XRP |
0.4082 USD |
0.3947 USD |
0.4095 USD |
0.3955 USD |
| 2022-11-30 |
0.4025 USD |
12,293,148.6728 XRP |
0.3984 USD |
0.3929 USD |
0.4120 USD |
0.4105 USD |
| 2022-11-29 |
0.3920 USD |
14,593,221.9478 XRP |
0.3888 USD |
0.3830 USD |
0.4039 USD |
0.3988 USD |
| 2022-11-28 |
0.3893 USD |
21,514,948.7302 XRP |
0.3964 USD |
0.3731 USD |
0.3993 USD |
0.3893 USD |
| 2022-11-27 |
0.4030 USD |
13,818,861.9462 XRP |
0.3961 USD |
0.3953 USD |
0.4099 USD |
0.4034 USD |
| 2022-11-26 |
0.4046 USD |
14,120,004.8344 XRP |
0.4078 USD |
0.3931 USD |
0.4141 USD |
0.3965 USD |
| 2022-11-25 |
0.4094 USD |
26,861,495.1957 XRP |
0.4020 USD |
0.3894 USD |
0.4192 USD |
0.4084 USD |
| 2022-11-24 |
0.3905 USD |
20,278,778.6804 XRP |
0.3817 USD |
0.3741 USD |
0.4050 USD |
0.3988 USD |
| 2022-11-23 |
0.3763 USD |
11,389,964.2728 XRP |
0.3754 USD |
0.3681 USD |
0.3821 USD |
0.3801 USD |
| 2022-11-22 |
0.3631 USD |
15,530,576.2039 XRP |
0.3642 USD |
0.3509 USD |
0.3769 USD |
0.3741 USD |
| 2022-11-21 |
0.3549 USD |
21,863,980.1503 XRP |
0.3610 USD |
0.3457 USD |
0.3630 USD |
0.3611 USD |
| 2022-11-20 |
0.3807 USD |
25,183,790.4376 XRP |
0.3841 USD |
0.3589 USD |
0.3964 USD |
0.3610 USD |
| 2022-11-19 |
0.3800 USD |
10,566,970.9535 XRP |
0.3828 USD |
0.3751 USD |
0.3883 USD |
0.3874 USD |
| 2022-11-18 |
0.3812 USD |
9,128,439.1535 XRP |
0.3815 USD |
0.3740 USD |
0.3873 USD |
0.3812 USD |
| 2022-11-17 |
0.3819 USD |
15,855,172.2844 XRP |
0.3751 USD |
0.3688 USD |
0.3873 USD |
0.3816 USD |
| 2022-11-16 |
0.3756 USD |
11,208,886.3764 XRP |
0.3884 USD |
0.3614 USD |
0.3913 USD |
0.3758 USD |
| 2022-11-15 |
0.3820 USD |
20,920,896.8102 XRP |
0.3779 USD |
0.3672 USD |
0.3975 USD |
0.3883 USD |
| 2022-11-14 |
0.3453 USD |
29,819,871.4592 XRP |
0.3409 USD |
0.3214 USD |
0.3790 USD |
0.3790 USD |
| 2022-11-13 |
0.3398 USD |
17,548,925.9973 XRP |
0.3637 USD |
0.3331 USD |
0.3698 USD |
0.3408 USD |
| 2022-11-12 |
0.3628 USD |
13,712,763.9850 XRP |
0.3845 USD |
0.3599 USD |
0.3845 USD |
0.3636 USD |
| 2022-11-11 |
0.3825 USD |
27,902,316.6485 XRP |
0.3943 USD |
0.3667 USD |
0.3987 USD |
0.3768 USD |
| 2022-11-10 |
0.3745 USD |
25,599,615.9472 XRP |
0.3330 USD |
0.3303 USD |
0.4025 USD |
0.3958 USD |
| 2022-11-09 |
0.3347 USD |
25,049,830.2426 XRP |
0.4058 USD |
0.3266 USD |
0.4109 USD |
0.3303 USD |
| 2022-11-08 |
0.4077 USD |
39,952,324.5516 XRP |
0.4652 USD |
0.3346 USD |
0.4675 USD |
0.4062 USD |
| 2022-11-07 |
0.4721 USD |
7,485,817.8198 XRP |
0.4715 USD |
0.4618 USD |
0.4803 USD |
0.4707 USD |
| 2022-11-06 |
0.4864 USD |
7,814,556.1736 XRP |
0.4934 USD |
0.4742 USD |
0.4951 USD |
0.4752 USD |
| 2022-11-05 |
0.4991 USD |
9,085,924.6593 XRP |
0.5066 USD |
0.4920 USD |
0.5100 USD |
0.4984 USD |
| 2022-11-04 |
0.4885 USD |
16,995,947.1648 XRP |
0.4552 USD |
0.4537 USD |
0.5080 USD |
0.4990 USD |
| 2022-11-03 |
0.4563 USD |
7,871,828.2677 XRP |
0.4502 USD |
0.4491 USD |
0.4600 USD |
0.4553 USD |