Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-05-01 |
1.5891 USD |
33,191,043.2333 XRP |
1.5976 USD |
1.5232 USD |
1.6640 USD |
1.6494 USD |
| 2021-04-30 |
1.5897 USD |
76,050,546.4131 XRP |
1.3984 USD |
1.3750 USD |
1.6392 USD |
1.5871 USD |
| 2021-04-29 |
1.3794 USD |
36,292,667.6481 XRP |
1.3574 USD |
1.3278 USD |
1.4200 USD |
1.3927 USD |
| 2021-04-28 |
1.3589 USD |
62,657,224.1022 XRP |
1.4015 USD |
1.2840 USD |
1.4477 USD |
1.3590 USD |
| 2021-04-27 |
1.4008 USD |
83,541,506.5538 XRP |
1.3647 USD |
1.3314 USD |
1.4671 USD |
1.4172 USD |
| 2021-04-26 |
1.2168 USD |
101,311,252.5670 XRP |
1.0360 USD |
1.0145 USD |
1.3500 USD |
1.3405 USD |
| 2021-04-25 |
1.0521 USD |
65,284,578.1723 XRP |
1.0520 USD |
0.9500 USD |
1.1575 USD |
1.0202 USD |
| 2021-04-24 |
1.0906 USD |
39,417,970.7480 XRP |
1.1715 USD |
1.0227 USD |
1.1728 USD |
1.0640 USD |
| 2021-04-23 |
1.0625 USD |
183,253,667.1157 XRP |
1.1560 USD |
0.8747 USD |
1.1976 USD |
1.1407 USD |
| 2021-04-22 |
1.2709 USD |
100,614,435.1898 XRP |
1.2909 USD |
1.0925 USD |
1.4200 USD |
1.1893 USD |
| 2021-04-21 |
1.3610 USD |
64,592,704.5218 XRP |
1.3867 USD |
1.2745 USD |
1.4634 USD |
1.3113 USD |
| 2021-04-20 |
1.3821 USD |
91,367,250.7667 XRP |
1.3094 USD |
1.1788 USD |
1.4467 USD |
1.3725 USD |
| 2021-04-19 |
1.3764 USD |
100,222,945.6931 XRP |
1.4095 USD |
1.2465 USD |
1.5289 USD |
1.3534 USD |
| 2021-04-18 |
1.3064 USD |
149,412,373.7167 XRP |
1.5391 USD |
1.1197 USD |
1.5633 USD |
1.4013 USD |
| 2021-04-17 |
1.6226 USD |
63,824,314.6341 XRP |
1.5475 USD |
1.5262 USD |
1.7410 USD |
1.5804 USD |
| 2021-04-16 |
1.6055 USD |
141,239,267.5587 XRP |
1.7589 USD |
1.4203 USD |
1.8090 USD |
1.5612 USD |
| 2021-04-15 |
1.7593 USD |
61,110,407.9255 XRP |
1.8348 USD |
1.6486 USD |
1.8853 USD |
1.7532 USD |
| 2021-04-14 |
1.7960 USD |
193,454,954.3585 XRP |
1.7928 USD |
1.5700 USD |
1.9637 USD |
1.7950 USD |
| 2021-04-13 |
1.6934 USD |
199,485,273.6611 XRP |
1.4691 USD |
1.4202 USD |
1.8853 USD |
1.7459 USD |
| 2021-04-12 |
1.3751 USD |
69,970,315.2877 XRP |
1.3530 USD |
1.3206 USD |
1.4634 USD |
1.4634 USD |
| 2021-04-11 |
1.3999 USD |
111,745,452.0587 XRP |
1.3760 USD |
1.3058 USD |
1.4965 USD |
1.3774 USD |
| 2021-04-10 |
1.2398 USD |
209,979,540.2983 XRP |
1.0170 USD |
1.0065 USD |
1.3967 USD |
1.3627 USD |
| 2021-04-09 |
1.0241 USD |
64,424,721.2385 XRP |
1.0565 USD |
0.9821 USD |
1.0842 USD |
1.0555 USD |
| 2021-04-08 |
0.9793 USD |
71,377,156.0243 XRP |
0.9169 USD |
0.9010 USD |
1.0722 USD |
1.0549 USD |
| 2021-04-07 |
0.9517 USD |
175,231,815.7922 XRP |
1.0971 USD |
0.8555 USD |
1.1111 USD |
0.9330 USD |
| 2021-04-06 |
0.9696 USD |
199,928,602.4656 XRP |
0.9172 USD |
0.8069 USD |
1.0973 USD |
1.0544 USD |
| 2021-04-05 |
0.9069 USD |
193,789,435.4955 XRP |
0.6347 USD |
0.6195 USD |
0.9390 USD |
0.9002 USD |
| 2021-04-04 |
0.6141 USD |
16,934,010.0275 XRP |
0.5782 USD |
0.5657 USD |
0.6174 USD |
0.6157 USD |
| 2021-04-03 |
0.6136 USD |
44,712,369.7796 XRP |
0.6071 USD |
0.5734 USD |
0.6417 USD |
0.5816 USD |
| 2021-04-02 |
0.5870 USD |
28,397,205.1365 XRP |
0.5711 USD |
0.5655 USD |
0.6095 USD |
0.5974 USD |
| 2021-04-01 |
0.5700 USD |
31,588,411.0803 XRP |
0.5703 USD |
0.5485 USD |
0.5955 USD |
0.5660 USD |
| 2021-03-31 |
0.5480 USD |
40,840,309.1035 XRP |
0.5633 USD |
0.5262 USD |
0.5767 USD |
0.5670 USD |
| 2021-03-30 |
0.5713 USD |
22,861,940.9284 XRP |
0.5659 USD |
0.5595 USD |
0.5875 USD |
0.5643 USD |
| 2021-03-29 |
0.5609 USD |
19,872,329.1880 XRP |
0.5455 USD |
0.5431 USD |
0.5715 USD |
0.5647 USD |
| 2021-03-28 |
0.5500 USD |
8,751,272.9983 XRP |
0.5480 USD |
0.5391 USD |
0.5614 USD |
0.5457 USD |
| 2021-03-27 |
0.5517 USD |
22,792,704.8092 XRP |
0.5637 USD |
0.5340 USD |
0.5745 USD |
0.5522 USD |
| 2021-03-26 |
0.5492 USD |
37,004,644.1319 XRP |
0.5113 USD |
0.5109 USD |
0.5771 USD |
0.5622 USD |
| 2021-03-25 |
0.4930 USD |
44,030,461.6776 XRP |
0.4806 USD |
0.4562 USD |
0.5247 USD |
0.5140 USD |
| 2021-03-24 |
0.5107 USD |
59,734,806.7923 XRP |
0.5493 USD |
0.4503 USD |
0.5630 USD |
0.4822 USD |
| 2021-03-23 |
0.5659 USD |
50,962,081.4077 XRP |
0.5441 USD |
0.5382 USD |
0.5974 USD |
0.5530 USD |
| 2021-03-22 |
0.5633 USD |
98,572,403.2989 XRP |
0.5165 USD |
0.5010 USD |
0.6020 USD |
0.5446 USD |
| 2021-03-21 |
0.5136 USD |
42,450,124.4191 XRP |
0.5257 USD |
0.4945 USD |
0.5467 USD |
0.5166 USD |
| 2021-03-20 |
0.5020 USD |
50,278,907.8557 XRP |
0.4666 USD |
0.4648 USD |
0.5329 USD |
0.5183 USD |
| 2021-03-19 |
0.4689 USD |
15,400,945.5491 XRP |
0.4689 USD |
0.4587 USD |
0.4750 USD |
0.4700 USD |
| 2021-03-18 |
0.4697 USD |
20,121,280.2791 XRP |
0.4695 USD |
0.4657 USD |
0.4907 USD |
0.4695 USD |
| 2021-03-17 |
0.4668 USD |
27,604,336.1720 XRP |
0.4608 USD |
0.4540 USD |
0.4820 USD |
0.4684 USD |
| 2021-03-16 |
0.4734 USD |
87,308,502.8826 XRP |
0.4361 USD |
0.4281 USD |
0.5210 USD |
0.4601 USD |
| 2021-03-15 |
0.4364 USD |
24,789,534.0046 XRP |
0.4384 USD |
0.4225 USD |
0.4478 USD |
0.4427 USD |
| 2021-03-14 |
0.4432 USD |
12,047,431.1932 XRP |
0.4587 USD |
0.4402 USD |
0.4619 USD |
0.4437 USD |
| 2021-03-13 |
0.4520 USD |
21,949,310.2671 XRP |
0.4402 USD |
0.4323 USD |
0.4670 USD |
0.4621 USD |