Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-12 |
0.4422 USD |
26,859,208.2914 XRP |
0.4534 USD |
0.4230 USD |
0.4650 USD |
0.4382 USD |
| 2021-03-11 |
0.4514 USD |
20,768,524.0537 XRP |
0.4625 USD |
0.4384 USD |
0.4650 USD |
0.4552 USD |
| 2021-03-10 |
0.4681 USD |
31,657,137.5579 XRP |
0.4859 USD |
0.4550 USD |
0.4899 USD |
0.4644 USD |
| 2021-03-09 |
0.4804 USD |
14,414,488.1228 XRP |
0.4747 USD |
0.4720 USD |
0.4880 USD |
0.4850 USD |
| 2021-03-08 |
0.4735 USD |
25,826,647.5450 XRP |
0.4655 USD |
0.4551 USD |
0.4895 USD |
0.4740 USD |
| 2021-03-07 |
0.4636 USD |
8,521,802.7284 XRP |
0.4632 USD |
0.4573 USD |
0.4694 USD |
0.4630 USD |
| 2021-03-06 |
0.4608 USD |
17,979,422.8933 XRP |
0.4551 USD |
0.4495 USD |
0.4715 USD |
0.4605 USD |
| 2021-03-05 |
0.4583 USD |
29,249,245.9396 XRP |
0.4819 USD |
0.4466 USD |
0.4850 USD |
0.4535 USD |
| 2021-03-04 |
0.4649 USD |
66,761,157.9079 XRP |
0.4491 USD |
0.4332 USD |
0.4949 USD |
0.4729 USD |
| 2021-03-03 |
0.4499 USD |
20,545,921.7287 XRP |
0.4366 USD |
0.4303 USD |
0.4689 USD |
0.4499 USD |
| 2021-03-02 |
0.4383 USD |
24,733,867.6011 XRP |
0.4454 USD |
0.4220 USD |
0.4550 USD |
0.4354 USD |
| 2021-03-01 |
0.4321 USD |
26,600,591.3727 XRP |
0.4165 USD |
0.4131 USD |
0.4540 USD |
0.4415 USD |
| 2021-02-28 |
0.4135 USD |
28,058,803.1089 XRP |
0.4362 USD |
0.3935 USD |
0.4395 USD |
0.4167 USD |
| 2021-02-27 |
0.4407 USD |
20,319,614.0703 XRP |
0.4281 USD |
0.4272 USD |
0.4585 USD |
0.4399 USD |
| 2021-02-26 |
0.4246 USD |
45,931,711.3962 XRP |
0.4362 USD |
0.4100 USD |
0.4500 USD |
0.4236 USD |
| 2021-02-25 |
0.4589 USD |
26,130,320.2038 XRP |
0.4687 USD |
0.4250 USD |
0.4824 USD |
0.4355 USD |
| 2021-02-24 |
0.4773 USD |
41,956,039.8828 XRP |
0.4763 USD |
0.4513 USD |
0.4997 USD |
0.4693 USD |
| 2021-02-23 |
0.4709 USD |
218,206,410.9235 XRP |
0.5659 USD |
0.3616 USD |
0.5707 USD |
0.4764 USD |
| 2021-02-22 |
0.5689 USD |
257,529,211.5615 XRP |
0.5443 USD |
0.5140 USD |
0.6500 USD |
0.5653 USD |
| 2021-02-21 |
0.5487 USD |
52,312,855.7354 XRP |
0.5113 USD |
0.5025 USD |
0.5588 USD |
0.5444 USD |
| 2021-02-20 |
0.5112 USD |
86,954,880.9672 XRP |
0.5648 USD |
0.4660 USD |
0.5837 USD |
0.5110 USD |
| 2021-02-19 |
0.5668 USD |
65,275,739.3175 XRP |
0.5314 USD |
0.5131 USD |
0.5823 USD |
0.5646 USD |
| 2021-02-18 |
0.5316 USD |
40,909,779.4092 XRP |
0.5342 USD |
0.5200 USD |
0.5600 USD |
0.5314 USD |
| 2021-02-17 |
0.5365 USD |
61,618,342.0046 XRP |
0.5205 USD |
0.4919 USD |
0.5580 USD |
0.5342 USD |
| 2021-02-16 |
0.5222 USD |
88,730,037.0541 XRP |
0.5503 USD |
0.4819 USD |
0.5810 USD |
0.5202 USD |
| 2021-02-15 |
0.5506 USD |
108,377,114.2667 XRP |
0.5928 USD |
0.5028 USD |
0.6043 USD |
0.5503 USD |
| 2021-02-14 |
0.5955 USD |
78,132,131.9176 XRP |
0.6338 USD |
0.5601 USD |
0.6407 USD |
0.5927 USD |
| 2021-02-13 |
0.6309 USD |
135,756,936.9785 XRP |
0.6100 USD |
0.5420 USD |
0.6436 USD |
0.6332 USD |
| 2021-02-12 |
0.6134 USD |
101,089,243.7149 XRP |
0.5283 USD |
0.5193 USD |
0.6196 USD |
0.6090 USD |
| 2021-02-11 |
0.5257 USD |
50,024,251.1345 XRP |
0.5052 USD |
0.5000 USD |
0.5362 USD |
0.5285 USD |
| 2021-02-10 |
0.5069 USD |
152,323,767.2253 XRP |
0.4770 USD |
0.4405 USD |
0.5420 USD |
0.5048 USD |
| 2021-02-09 |
0.4714 USD |
66,978,189.5542 XRP |
0.4521 USD |
0.4492 USD |
0.4917 USD |
0.4763 USD |
| 2021-02-08 |
0.4525 USD |
61,634,767.9930 XRP |
0.4186 USD |
0.4123 USD |
0.4711 USD |
0.4521 USD |
| 2021-02-07 |
0.4202 USD |
79,032,087.5480 XRP |
0.4434 USD |
0.3891 USD |
0.4515 USD |
0.4186 USD |
| 2021-02-06 |
0.4431 USD |
39,419,894.6464 XRP |
0.4527 USD |
0.4260 USD |
0.4574 USD |
0.4429 USD |
| 2021-02-05 |
0.4516 USD |
98,723,710.7769 XRP |
0.4452 USD |
0.4244 USD |
0.4721 USD |
0.4524 USD |
| 2021-02-04 |
0.4457 USD |
165,514,300.0601 XRP |
0.3974 USD |
0.3796 USD |
0.4800 USD |
0.4452 USD |
| 2021-02-03 |
0.3970 USD |
75,520,203.6587 XRP |
0.3735 USD |
0.3735 USD |
0.4200 USD |
0.3974 USD |
| 2021-02-02 |
0.3734 USD |
160,002,378.6764 XRP |
0.3722 USD |
0.3404 USD |
0.4120 USD |
0.3733 USD |
| 2021-02-01 |
0.3813 USD |
833,378,535.3785 XRP |
0.4957 USD |
0.3597 USD |
0.7574 USD |
0.3726 USD |
| 2021-01-31 |
0.4955 USD |
343,906,155.8285 XRP |
0.4441 USD |
0.3876 USD |
0.5100 USD |
0.4956 USD |
| 2021-01-30 |
0.4281 USD |
670,823,567.2705 XRP |
0.2833 USD |
0.2775 USD |
0.5170 USD |
0.4451 USD |
| 2021-01-29 |
0.2835 USD |
167,167,513.1895 XRP |
0.2644 USD |
0.2598 USD |
0.3170 USD |
0.2832 USD |
| 2021-01-28 |
0.2651 USD |
32,563,538.3057 XRP |
0.2512 USD |
0.2474 USD |
0.2700 USD |
0.2643 USD |
| 2021-01-27 |
0.2509 USD |
29,395,837.3284 XRP |
0.2687 USD |
0.2442 USD |
0.2690 USD |
0.2510 USD |
| 2021-01-26 |
0.2687 USD |
20,804,757.4371 XRP |
0.2672 USD |
0.2583 USD |
0.2715 USD |
0.2686 USD |
| 2021-01-25 |
0.2687 USD |
31,429,503.4894 XRP |
0.2739 USD |
0.2671 USD |
0.2855 USD |
0.2675 USD |
| 2021-01-24 |
0.2740 USD |
18,037,841.7409 XRP |
0.2719 USD |
0.2685 USD |
0.2785 USD |
0.2736 USD |
| 2021-01-23 |
0.2712 USD |
24,679,736.8597 XRP |
0.2730 USD |
0.2656 USD |
0.2841 USD |
0.2719 USD |
| 2021-01-22 |
0.2728 USD |
90,328,303.1809 XRP |
0.2683 USD |
0.2400 USD |
0.2789 USD |
0.2731 USD |