Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2024-10-15 |
0.5436 USD |
2,254,215.2356 XRP |
0.5493 USD |
0.5321 USD |
0.5562 USD |
0.5398 USD |
| 2024-10-14 |
0.5396 USD |
1,093,600.8902 XRP |
0.5327 USD |
0.5292 USD |
0.5475 USD |
0.5460 USD |
| 2024-10-13 |
0.5343 USD |
413,463.3201 XRP |
0.5407 USD |
0.5265 USD |
0.5407 USD |
0.5269 USD |
| 2024-10-12 |
0.5395 USD |
716,858.6458 XRP |
0.5391 USD |
0.5361 USD |
0.5441 USD |
0.5393 USD |
| 2024-10-11 |
0.5367 USD |
699,715.1518 XRP |
0.5305 USD |
0.5301 USD |
0.5411 USD |
0.5372 USD |
| 2024-10-10 |
0.5284 USD |
1,537,867.6976 XRP |
0.5249 USD |
0.5233 USD |
0.5450 USD |
0.5299 USD |
| 2024-10-09 |
0.5321 USD |
558,293.1627 XRP |
0.5317 USD |
0.5262 USD |
0.5349 USD |
0.5292 USD |
| 2024-10-08 |
0.5311 USD |
1,153,756.8869 XRP |
0.5291 USD |
0.5210 USD |
0.5359 USD |
0.5311 USD |
| 2024-10-07 |
0.5383 USD |
1,916,136.3672 XRP |
0.5342 USD |
0.5286 USD |
0.5462 USD |
0.5317 USD |
| 2024-10-06 |
0.5333 USD |
597,381.0472 XRP |
0.5301 USD |
0.5284 USD |
0.5376 USD |
0.5330 USD |
| 2024-10-05 |
0.5312 USD |
905,265.4732 XRP |
0.5354 USD |
0.5267 USD |
0.5362 USD |
0.5310 USD |
| 2024-10-04 |
0.5271 USD |
2,546,632.2517 XRP |
0.5226 USD |
0.5163 USD |
0.5398 USD |
0.5358 USD |
| 2024-10-03 |
0.5282 USD |
2,572,091.1028 XRP |
0.5397 USD |
0.5087 USD |
0.5454 USD |
0.5162 USD |
| 2024-10-02 |
0.5825 USD |
2,808,989.6430 XRP |
0.5983 USD |
0.5509 USD |
0.6077 USD |
0.5567 USD |