Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-08-09 |
0.8042 USD |
14,621,086.5105 XRP |
0.7786 USD |
0.7589 USD |
0.8279 USD |
0.8168 USD |
| 2021-08-08 |
0.8079 USD |
15,694,551.5077 XRP |
0.8162 USD |
0.7716 USD |
0.8400 USD |
0.7822 USD |
| 2021-08-07 |
0.7891 USD |
18,077,256.2141 XRP |
0.7476 USD |
0.7414 USD |
0.8169 USD |
0.8145 USD |
| 2021-08-06 |
0.7390 USD |
6,445,146.5287 XRP |
0.7338 USD |
0.7225 USD |
0.7538 USD |
0.7469 USD |
| 2021-08-05 |
0.7232 USD |
10,832,287.4236 XRP |
0.7314 USD |
0.7010 USD |
0.7394 USD |
0.7369 USD |
| 2021-08-04 |
0.7141 USD |
10,008,360.1059 XRP |
0.7136 USD |
0.6953 USD |
0.7400 USD |
0.7326 USD |
| 2021-08-03 |
0.7163 USD |
15,567,437.3566 XRP |
0.7381 USD |
0.7011 USD |
0.7450 USD |
0.7145 USD |
| 2021-08-02 |
0.7450 USD |
12,743,106.6754 XRP |
0.7255 USD |
0.7152 USD |
0.7741 USD |
0.7423 USD |
| 2021-08-01 |
0.7437 USD |
17,856,686.1883 XRP |
0.7454 USD |
0.7072 USD |
0.7772 USD |
0.7236 USD |
| 2021-07-31 |
0.7480 USD |
6,396,785.7210 XRP |
0.7521 USD |
0.7371 USD |
0.7590 USD |
0.7554 USD |
| 2021-07-30 |
0.7426 USD |
15,382,408.8133 XRP |
0.7496 USD |
0.7125 USD |
0.7693 USD |
0.7516 USD |
| 2021-07-29 |
0.7230 USD |
14,247,861.4286 XRP |
0.7327 USD |
0.6971 USD |
0.7662 USD |
0.7518 USD |
| 2021-07-28 |
0.7131 USD |
29,198,085.2213 XRP |
0.6453 USD |
0.6308 USD |
0.7547 USD |
0.7054 USD |
| 2021-07-27 |
0.6343 USD |
8,579,617.6545 XRP |
0.6242 USD |
0.6120 USD |
0.6527 USD |
0.6424 USD |
| 2021-07-26 |
0.6490 USD |
24,411,454.6744 XRP |
0.6074 USD |
0.6053 USD |
0.6790 USD |
0.6277 USD |
| 2021-07-25 |
0.6010 USD |
5,102,579.8013 XRP |
0.6099 USD |
0.5912 USD |
0.6126 USD |
0.6061 USD |
| 2021-07-24 |
0.6104 USD |
6,154,055.9022 XRP |
0.6098 USD |
0.6002 USD |
0.6211 USD |
0.6047 USD |
| 2021-07-23 |
0.5930 USD |
7,080,221.1695 XRP |
0.5927 USD |
0.5756 USD |
0.6099 USD |
0.6005 USD |
| 2021-07-22 |
0.5921 USD |
9,300,719.7000 XRP |
0.5722 USD |
0.5610 USD |
0.6040 USD |
0.5922 USD |
| 2021-07-21 |
0.5588 USD |
9,956,255.7833 XRP |
0.5292 USD |
0.5200 USD |
0.5849 USD |
0.5678 USD |
| 2021-07-20 |
0.5323 USD |
9,192,169.8809 XRP |
0.5575 USD |
0.5160 USD |
0.5705 USD |
0.5283 USD |
| 2021-07-19 |
0.5671 USD |
5,557,004.8763 XRP |
0.5872 USD |
0.5538 USD |
0.5901 USD |
0.5604 USD |
| 2021-07-18 |
0.5863 USD |
5,955,624.4881 XRP |
0.5829 USD |
0.5718 USD |
0.6019 USD |
0.5841 USD |
| 2021-07-17 |
0.5806 USD |
9,432,858.4390 XRP |
0.5895 USD |
0.5600 USD |
0.5985 USD |
0.5825 USD |
| 2021-07-16 |
0.6017 USD |
8,878,593.0630 XRP |
0.5987 USD |
0.5875 USD |
0.6205 USD |
0.5929 USD |
| 2021-07-15 |
0.6028 USD |
6,717,582.5948 XRP |
0.6202 USD |
0.5880 USD |
0.6272 USD |
0.5944 USD |
| 2021-07-14 |
0.6176 USD |
8,023,685.5959 XRP |
0.6194 USD |
0.5846 USD |
0.6257 USD |
0.6190 USD |
| 2021-07-13 |
0.6261 USD |
8,468,882.9057 XRP |
0.6286 USD |
0.6086 USD |
0.6433 USD |
0.6207 USD |
| 2021-07-12 |
0.6365 USD |
6,095,603.1816 XRP |
0.6364 USD |
0.6165 USD |
0.6571 USD |
0.6284 USD |
| 2021-07-11 |
0.6311 USD |
3,773,692.3754 XRP |
0.6248 USD |
0.6171 USD |
0.6445 USD |
0.6357 USD |
| 2021-07-10 |
0.6257 USD |
4,661,594.6381 XRP |
0.6361 USD |
0.6118 USD |
0.6483 USD |
0.6246 USD |
| 2021-07-09 |
0.6204 USD |
9,195,547.8853 XRP |
0.6212 USD |
0.5911 USD |
0.6453 USD |
0.6402 USD |
| 2021-07-08 |
0.6273 USD |
12,996,263.7973 XRP |
0.6524 USD |
0.6107 USD |
0.6548 USD |
0.6230 USD |
| 2021-07-07 |
0.6662 USD |
3,862,961.6256 XRP |
0.6650 USD |
0.6559 USD |
0.6744 USD |
0.6568 USD |
| 2021-07-06 |
0.6649 USD |
6,312,655.6867 XRP |
0.6521 USD |
0.6510 USD |
0.6802 USD |
0.6629 USD |
| 2021-07-05 |
0.6659 USD |
8,929,391.5496 XRP |
0.6963 USD |
0.6439 USD |
0.6965 USD |
0.6647 USD |
| 2021-07-04 |
0.6924 USD |
5,153,631.0037 XRP |
0.6724 USD |
0.6657 USD |
0.7094 USD |
0.6976 USD |
| 2021-07-03 |
0.6692 USD |
5,963,624.5083 XRP |
0.6559 USD |
0.6431 USD |
0.6854 USD |
0.6693 USD |
| 2021-07-02 |
0.6521 USD |
5,537,439.0893 XRP |
0.6591 USD |
0.6329 USD |
0.6674 USD |
0.6529 USD |
| 2021-07-01 |
0.6642 USD |
12,055,807.0118 XRP |
0.7068 USD |
0.6448 USD |
0.7068 USD |
0.6628 USD |
| 2021-06-30 |
0.6845 USD |
8,614,434.4677 XRP |
0.7068 USD |
0.6661 USD |
0.7148 USD |
0.6973 USD |
| 2021-06-29 |
0.7004 USD |
21,084,479.8584 XRP |
0.6444 USD |
0.6419 USD |
0.7339 USD |
0.7033 USD |
| 2021-06-28 |
0.6437 USD |
9,839,948.8754 XRP |
0.6489 USD |
0.6249 USD |
0.6572 USD |
0.6432 USD |
| 2021-06-27 |
0.6182 USD |
12,754,754.0506 XRP |
0.6179 USD |
0.5970 USD |
0.6450 USD |
0.6450 USD |
| 2021-06-26 |
0.6016 USD |
15,429,298.1906 XRP |
0.6105 USD |
0.5819 USD |
0.6327 USD |
0.6106 USD |
| 2021-06-25 |
0.6397 USD |
27,185,229.9836 XRP |
0.6735 USD |
0.6015 USD |
0.6888 USD |
0.6175 USD |
| 2021-06-24 |
0.6537 USD |
23,934,279.3441 XRP |
0.6387 USD |
0.6168 USD |
0.6924 USD |
0.6734 USD |
| 2021-06-23 |
0.6189 USD |
40,224,464.8453 XRP |
0.5483 USD |
0.5210 USD |
0.6650 USD |
0.6340 USD |
| 2021-06-22 |
0.5692 USD |
73,608,039.8153 XRP |
0.6092 USD |
0.5125 USD |
0.6520 USD |
0.5580 USD |
| 2021-06-21 |
0.6796 USD |
39,897,842.0482 XRP |
0.7757 USD |
0.6060 USD |
0.7818 USD |
0.6149 USD |