Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-02-26 |
0.7484 USD |
15,781,515.8788 XRP |
0.7700 USD |
0.7410 USD |
0.7968 USD |
0.7515 USD |
| 2022-02-25 |
0.7543 USD |
13,483,278.2675 XRP |
0.6973 USD |
0.6831 USD |
0.7590 USD |
0.7550 USD |
| 2022-02-24 |
0.6956 USD |
21,589,784.4420 XRP |
0.6978 USD |
0.6231 USD |
0.7226 USD |
0.6950 USD |
| 2022-02-23 |
0.7244 USD |
7,723,466.9746 XRP |
0.7222 USD |
0.6989 USD |
0.7450 USD |
0.7005 USD |
| 2022-02-22 |
0.7265 USD |
9,785,406.0895 XRP |
0.7032 USD |
0.6689 USD |
0.7275 USD |
0.7275 USD |
| 2022-02-21 |
0.7751 USD |
8,682,892.3714 XRP |
0.7782 USD |
0.7471 USD |
0.8028 USD |
0.7538 USD |
| 2022-02-20 |
0.7804 USD |
8,308,528.7529 XRP |
0.8222 USD |
0.7652 USD |
0.8237 USD |
0.7789 USD |
| 2022-02-19 |
0.8198 USD |
19,225,952.6643 XRP |
0.7845 USD |
0.7704 USD |
0.8542 USD |
0.8115 USD |
| 2022-02-18 |
0.7781 USD |
14,444,144.0683 XRP |
0.7691 USD |
0.7562 USD |
0.8057 USD |
0.7736 USD |
| 2022-02-17 |
0.7918 USD |
16,463,706.1690 XRP |
0.8378 USD |
0.7536 USD |
0.8455 USD |
0.7680 USD |
| 2022-02-16 |
0.8301 USD |
10,316,214.0662 XRP |
0.8523 USD |
0.8089 USD |
0.8536 USD |
0.8411 USD |
| 2022-02-15 |
0.8263 USD |
8,129,384.5341 XRP |
0.8018 USD |
0.7963 USD |
0.8400 USD |
0.8333 USD |
| 2022-02-14 |
0.7953 USD |
9,553,907.1228 XRP |
0.8066 USD |
0.7786 USD |
0.8139 USD |
0.7996 USD |
| 2022-02-13 |
0.8142 USD |
11,354,166.7791 XRP |
0.8228 USD |
0.7929 USD |
0.8479 USD |
0.8156 USD |
| 2022-02-12 |
0.8006 USD |
14,474,269.8473 XRP |
0.7601 USD |
0.7468 USD |
0.8528 USD |
0.8194 USD |
| 2022-02-11 |
0.8035 USD |
21,015,008.7494 XRP |
0.8266 USD |
0.7510 USD |
0.8344 USD |
0.7525 USD |
| 2022-02-10 |
0.8652 USD |
15,054,191.9477 XRP |
0.8714 USD |
0.8358 USD |
0.8988 USD |
0.8463 USD |
| 2022-02-09 |
0.8818 USD |
23,133,547.5193 XRP |
0.8772 USD |
0.8444 USD |
0.9170 USD |
0.8804 USD |
| 2022-02-08 |
0.8435 USD |
39,299,242.7754 XRP |
0.8325 USD |
0.8050 USD |
0.9152 USD |
0.8497 USD |
| 2022-02-07 |
0.7755 USD |
30,311,202.4726 XRP |
0.6833 USD |
0.6722 USD |
0.8386 USD |
0.8262 USD |
| 2022-02-06 |
0.6697 USD |
2,934,398.2415 XRP |
0.6664 USD |
0.6592 USD |
0.6807 USD |
0.6751 USD |
| 2022-02-05 |
0.6700 USD |
8,474,173.9821 XRP |
0.6561 USD |
0.6507 USD |
0.6875 USD |
0.6708 USD |
| 2022-02-04 |
0.6264 USD |
9,649,205.4338 XRP |
0.6110 USD |
0.6048 USD |
0.6480 USD |
0.6440 USD |
| 2022-02-03 |
0.6003 USD |
4,029,742.2407 XRP |
0.6013 USD |
0.5893 USD |
0.6078 USD |
0.6060 USD |
| 2022-02-02 |
0.6166 USD |
3,498,032.3211 XRP |
0.6289 USD |
0.5960 USD |
0.6317 USD |
0.6014 USD |
| 2022-02-01 |
0.6215 USD |
4,890,808.1452 XRP |
0.6177 USD |
0.6114 USD |
0.6309 USD |
0.6265 USD |
| 2022-01-31 |
0.5957 USD |
5,197,609.9242 XRP |
0.6016 USD |
0.5803 USD |
0.6116 USD |
0.6107 USD |
| 2022-01-30 |
0.6035 USD |
3,438,934.2551 XRP |
0.6184 USD |
0.5977 USD |
0.6237 USD |
0.6024 USD |
| 2022-01-29 |
0.6189 USD |
3,378,507.3415 XRP |
0.6114 USD |
0.6090 USD |
0.6259 USD |
0.6186 USD |
| 2022-01-28 |
0.6034 USD |
3,967,657.8145 XRP |
0.6093 USD |
0.5922 USD |
0.6139 USD |
0.6098 USD |
| 2022-01-27 |
0.6054 USD |
4,491,198.3538 XRP |
0.6199 USD |
0.5899 USD |
0.6248 USD |
0.6076 USD |
| 2022-01-26 |
0.6293 USD |
8,272,840.1851 XRP |
0.6186 USD |
0.6049 USD |
0.6587 USD |
0.6119 USD |
| 2022-01-25 |
0.6047 USD |
4,868,795.6786 XRP |
0.6123 USD |
0.5875 USD |
0.6179 USD |
0.6109 USD |
| 2022-01-24 |
0.6084 USD |
16,373,263.4717 XRP |
0.6289 USD |
0.5534 USD |
0.6289 USD |
0.6084 USD |
| 2022-01-23 |
0.6105 USD |
8,874,984.9532 XRP |
0.5970 USD |
0.5905 USD |
0.6359 USD |
0.6280 USD |
| 2022-01-22 |
0.5969 USD |
27,352,300.0602 XRP |
0.6371 USD |
0.5484 USD |
0.6543 USD |
0.5903 USD |
| 2022-01-21 |
0.6627 USD |
23,924,676.7183 XRP |
0.7197 USD |
0.6122 USD |
0.7290 USD |
0.6382 USD |
| 2022-01-20 |
0.7218 USD |
4,478,744.2307 XRP |
0.7380 USD |
0.7167 USD |
0.7629 USD |
0.7170 USD |
| 2022-01-19 |
0.7389 USD |
4,037,489.0586 XRP |
0.7511 USD |
0.7234 USD |
0.7537 USD |
0.7424 USD |
| 2022-01-18 |
0.7492 USD |
4,981,079.9533 XRP |
0.7618 USD |
0.7358 USD |
0.7688 USD |
0.7587 USD |
| 2022-01-17 |
0.7622 USD |
4,120,890.7478 XRP |
0.7789 USD |
0.7497 USD |
0.7807 USD |
0.7625 USD |
| 2022-01-16 |
0.7789 USD |
2,710,419.7448 XRP |
0.7790 USD |
0.7683 USD |
0.7843 USD |
0.7791 USD |
| 2022-01-15 |
0.7804 USD |
3,464,503.9964 XRP |
0.7738 USD |
0.7680 USD |
0.7906 USD |
0.7820 USD |
| 2022-01-14 |
0.7719 USD |
8,043,090.6160 XRP |
0.7684 USD |
0.7514 USD |
0.7905 USD |
0.7731 USD |
| 2022-01-13 |
0.7678 USD |
4,218,133.1469 XRP |
0.7989 USD |
0.7609 USD |
0.8028 USD |
0.7680 USD |
| 2022-01-12 |
0.7848 USD |
9,053,413.7577 XRP |
0.7703 USD |
0.7573 USD |
0.8079 USD |
0.8002 USD |
| 2022-01-11 |
0.7508 USD |
9,247,742.6305 XRP |
0.7402 USD |
0.7309 USD |
0.7766 USD |
0.7740 USD |
| 2022-01-10 |
0.7270 USD |
11,934,287.6907 XRP |
0.7525 USD |
0.6985 USD |
0.7593 USD |
0.7363 USD |
| 2022-01-09 |
0.7521 USD |
4,402,982.2008 XRP |
0.7451 USD |
0.7383 USD |
0.7668 USD |
0.7623 USD |
| 2022-01-08 |
0.7486 USD |
8,558,252.2454 XRP |
0.7636 USD |
0.7226 USD |
0.7769 USD |
0.7462 USD |