Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-26 |
0.3315 USD |
3,278,311.5345 XRP |
0.3360 USD |
0.3252 USD |
0.3373 USD |
0.3334 USD |
| 2022-07-25 |
0.3473 USD |
8,757,006.8038 XRP |
0.3585 USD |
0.3384 USD |
0.3600 USD |
0.3430 USD |
| 2022-07-24 |
0.3624 USD |
2,597,556.8560 XRP |
0.3591 USD |
0.3558 USD |
0.3668 USD |
0.3597 USD |
| 2022-07-23 |
0.3579 USD |
4,080,798.7354 XRP |
0.3581 USD |
0.3495 USD |
0.3628 USD |
0.3596 USD |
| 2022-07-22 |
0.3637 USD |
4,276,603.9070 XRP |
0.3667 USD |
0.3541 USD |
0.3716 USD |
0.3578 USD |
| 2022-07-21 |
0.3589 USD |
3,642,955.2457 XRP |
0.3631 USD |
0.3487 USD |
0.3686 USD |
0.3659 USD |
| 2022-07-20 |
0.3696 USD |
4,137,703.9887 XRP |
0.3728 USD |
0.3573 USD |
0.3816 USD |
0.3651 USD |
| 2022-07-19 |
0.3639 USD |
4,171,578.3298 XRP |
0.3653 USD |
0.3514 USD |
0.3767 USD |
0.3731 USD |
| 2022-07-18 |
0.3597 USD |
7,095,803.7583 XRP |
0.3432 USD |
0.3428 USD |
0.3700 USD |
0.3654 USD |
| 2022-07-17 |
0.3503 USD |
4,590,362.8559 XRP |
0.3507 USD |
0.3410 USD |
0.3616 USD |
0.3453 USD |
| 2022-07-16 |
0.3447 USD |
5,957,459.1369 XRP |
0.3344 USD |
0.3313 USD |
0.3563 USD |
0.3502 USD |
| 2022-07-15 |
0.3376 USD |
5,482,246.6721 XRP |
0.3337 USD |
0.3274 USD |
0.3489 USD |
0.3347 USD |
| 2022-07-14 |
0.3196 USD |
3,175,255.7091 XRP |
0.3234 USD |
0.3124 USD |
0.3308 USD |
0.3285 USD |
| 2022-07-13 |
0.3112 USD |
10,625,132.8429 XRP |
0.3114 USD |
0.3020 USD |
0.3246 USD |
0.3205 USD |
| 2022-07-12 |
0.3123 USD |
4,947,206.6252 XRP |
0.3147 USD |
0.3074 USD |
0.3179 USD |
0.3112 USD |
| 2022-07-11 |
0.3212 USD |
7,209,605.1017 XRP |
0.3254 USD |
0.3104 USD |
0.3293 USD |
0.3139 USD |
| 2022-07-10 |
0.3252 USD |
5,806,863.5311 XRP |
0.3448 USD |
0.3192 USD |
0.3450 USD |
0.3255 USD |
| 2022-07-09 |
0.3438 USD |
2,421,887.5843 XRP |
0.3401 USD |
0.3390 USD |
0.3477 USD |
0.3446 USD |
| 2022-07-08 |
0.3477 USD |
12,678,505.6138 XRP |
0.3419 USD |
0.3356 USD |
0.3588 USD |
0.3434 USD |
| 2022-07-07 |
0.3344 USD |
4,271,186.0748 XRP |
0.3323 USD |
0.3266 USD |
0.3450 USD |
0.3415 USD |
| 2022-07-06 |
0.3287 USD |
2,250,472.8726 XRP |
0.3249 USD |
0.3197 USD |
0.3297 USD |
0.3289 USD |
| 2022-07-05 |
0.3211 USD |
3,970,732.8687 XRP |
0.3282 USD |
0.3122 USD |
0.3309 USD |
0.3245 USD |
| 2022-07-04 |
0.3215 USD |
3,871,850.1540 XRP |
0.3215 USD |
0.3145 USD |
0.3280 USD |
0.3252 USD |
| 2022-07-03 |
0.3180 USD |
5,568,230.0976 XRP |
0.3154 USD |
0.3082 USD |
0.3256 USD |
0.3219 USD |
| 2022-07-02 |
0.3138 USD |
3,063,978.9640 XRP |
0.3142 USD |
0.3092 USD |
0.3182 USD |
0.3163 USD |
| 2022-07-01 |
0.3160 USD |
7,715,725.6354 XRP |
0.3318 USD |
0.3097 USD |
0.3363 USD |
0.3152 USD |
| 2022-06-30 |
0.3166 USD |
9,777,889.4431 XRP |
0.3292 USD |
0.3059 USD |
0.3323 USD |
0.3209 USD |
| 2022-06-29 |
0.3303 USD |
3,925,136.5324 XRP |
0.3373 USD |
0.3200 USD |
0.3415 USD |
0.3312 USD |
| 2022-06-28 |
0.3447 USD |
5,238,651.7418 XRP |
0.3536 USD |
0.3360 USD |
0.3557 USD |
0.3380 USD |
| 2022-06-27 |
0.3576 USD |
9,261,729.1319 XRP |
0.3593 USD |
0.3478 USD |
0.3674 USD |
0.3531 USD |
| 2022-06-26 |
0.3663 USD |
3,783,107.7351 XRP |
0.3667 USD |
0.3577 USD |
0.3752 USD |
0.3606 USD |
| 2022-06-25 |
0.3635 USD |
3,978,894.9950 XRP |
0.3671 USD |
0.3540 USD |
0.3741 USD |
0.3677 USD |
| 2022-06-24 |
0.3652 USD |
16,973,203.1904 XRP |
0.3354 USD |
0.3345 USD |
0.3865 USD |
0.3691 USD |
| 2022-06-23 |
0.3276 USD |
2,917,071.4684 XRP |
0.3225 USD |
0.3207 USD |
0.3364 USD |
0.3350 USD |
| 2022-06-22 |
0.3229 USD |
3,241,856.9066 XRP |
0.3288 USD |
0.3185 USD |
0.3292 USD |
0.3236 USD |
| 2022-06-21 |
0.3295 USD |
4,267,513.7339 XRP |
0.3224 USD |
0.3182 USD |
0.3372 USD |
0.3300 USD |
| 2022-06-20 |
0.3239 USD |
13,219,457.9054 XRP |
0.3258 USD |
0.3135 USD |
0.3288 USD |
0.3236 USD |
| 2022-06-19 |
0.3144 USD |
5,866,933.8102 XRP |
0.3075 USD |
0.2981 USD |
0.3330 USD |
0.3262 USD |
| 2022-06-18 |
0.3078 USD |
15,448,519.3188 XRP |
0.3205 USD |
0.2870 USD |
0.3256 USD |
0.3077 USD |
| 2022-06-17 |
0.3257 USD |
17,629,236.9891 XRP |
0.3132 USD |
0.3106 USD |
0.3399 USD |
0.3207 USD |
| 2022-06-16 |
0.3239 USD |
9,106,745.9466 XRP |
0.3439 USD |
0.3100 USD |
0.3477 USD |
0.3161 USD |
| 2022-06-15 |
0.3416 USD |
21,287,973.1170 XRP |
0.3213 USD |
0.2982 USD |
0.3470 USD |
0.3431 USD |
| 2022-06-14 |
0.3124 USD |
15,940,872.8299 XRP |
0.3114 USD |
0.2934 USD |
0.3267 USD |
0.3108 USD |
| 2022-06-13 |
0.3194 USD |
39,581,147.3151 XRP |
0.3438 USD |
0.3003 USD |
0.3510 USD |
0.3135 USD |
| 2022-06-12 |
0.3521 USD |
16,524,051.8186 XRP |
0.3601 USD |
0.3400 USD |
0.3657 USD |
0.3504 USD |
| 2022-06-11 |
0.3703 USD |
10,811,822.8358 XRP |
0.3816 USD |
0.3568 USD |
0.3887 USD |
0.3648 USD |
| 2022-06-10 |
0.3915 USD |
15,214,162.7448 XRP |
0.4002 USD |
0.3760 USD |
0.4120 USD |
0.3858 USD |
| 2022-06-09 |
0.4008 USD |
1,761,374.2523 XRP |
0.4009 USD |
0.3966 USD |
0.4043 USD |
0.4000 USD |
| 2022-06-08 |
0.4013 USD |
5,200,751.4775 XRP |
0.4079 USD |
0.3948 USD |
0.4105 USD |
0.4023 USD |
| 2022-06-07 |
0.4008 USD |
13,419,818.6950 XRP |
0.4028 USD |
0.3843 USD |
0.4178 USD |
0.4069 USD |