Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-10-01 |
0.6096 USD |
3,659,460.6556 XRP |
0.6127 USD |
0.5790 USD |
0.6352 USD |
0.6001 USD |
| 2024-09-30 |
0.6388 USD |
2,213,307.5021 XRP |
0.6427 USD |
0.6180 USD |
0.6560 USD |
0.6203 USD |
| 2024-09-29 |
0.6427 USD |
3,773,892.0733 XRP |
0.6153 USD |
0.6090 USD |
0.6660 USD |
0.6421 USD |
| 2024-09-28 |
0.6133 USD |
2,926,612.9423 XRP |
0.5901 USD |
0.5870 USD |
0.6273 USD |
0.6152 USD |
| 2024-09-27 |
0.5909 USD |
862,595.8101 XRP |
0.5918 USD |
0.5840 USD |
0.5980 USD |
0.5893 USD |
| 2024-09-26 |
0.5884 USD |
953,766.3045 XRP |
0.5843 USD |
0.5754 USD |
0.5971 USD |
0.5917 USD |
| 2024-09-25 |
0.5888 USD |
542,790.8315 XRP |
0.5923 USD |
0.5843 USD |
0.5963 USD |
0.5881 USD |
| 2024-09-24 |
0.5856 USD |
754,999.0088 XRP |
0.5863 USD |
0.5824 USD |
0.5920 USD |
0.5883 USD |
| 2024-09-23 |
0.5908 USD |
457,261.6363 XRP |
0.5884 USD |
0.5797 USD |
0.5964 USD |
0.5867 USD |
| 2024-09-22 |
0.5944 USD |
774,694.9466 XRP |
0.5987 USD |
0.5851 USD |
0.6057 USD |
0.5921 USD |
| 2024-09-21 |
0.5994 USD |
913,037.8342 XRP |
0.5851 USD |
0.5804 USD |
0.6132 USD |
0.6019 USD |
| 2024-09-20 |
0.5838 USD |
1,124,853.4741 XRP |
0.5883 USD |
0.5773 USD |
0.5934 USD |
0.5834 USD |
| 2024-09-19 |
0.5881 USD |
1,310,019.2043 XRP |
0.5865 USD |
0.5823 USD |
0.5952 USD |
0.5930 USD |
| 2024-09-18 |
0.5747 USD |
804,178.9686 XRP |
0.5851 USD |
0.5633 USD |
0.5851 USD |
0.5770 USD |
| 2024-09-17 |
0.5888 USD |
968,071.8305 XRP |
0.5880 USD |
0.5802 USD |
0.5956 USD |
0.5907 USD |
| 2024-09-16 |
0.5808 USD |
1,244,367.6970 XRP |
0.5723 USD |
0.5615 USD |
0.5924 USD |
0.5827 USD |
| 2024-09-15 |
0.5851 USD |
747,524.4097 XRP |
0.5971 USD |
0.5701 USD |
0.5971 USD |
0.5746 USD |
| 2024-09-14 |
0.5907 USD |
4,565,944.4975 XRP |
0.5738 USD |
0.5717 USD |
0.6005 USD |
0.5969 USD |
| 2024-09-13 |
0.5687 USD |
1,349,959.9577 XRP |
0.5641 USD |
0.5575 USD |
0.5742 USD |
0.5705 USD |
| 2024-09-12 |
0.5653 USD |
3,002,322.2203 XRP |
0.5358 USD |
0.5345 USD |
0.5900 USD |
0.5639 USD |
| 2024-09-11 |
0.5368 USD |
1,080,111.2133 XRP |
0.5421 USD |
0.5248 USD |
0.5421 USD |
0.5360 USD |
| 2024-09-10 |
0.5388 USD |
560,834.4580 XRP |
0.5402 USD |
0.5349 USD |
0.5433 USD |
0.5433 USD |
| 2024-09-09 |
0.5339 USD |
743,875.0114 XRP |
0.5307 USD |
0.5281 USD |
0.5438 USD |
0.5408 USD |
| 2024-09-08 |
0.5284 USD |
382,543.6241 XRP |
0.5263 USD |
0.5221 USD |
0.5324 USD |
0.5265 USD |
| 2024-09-07 |
0.5284 USD |
719,225.9381 XRP |
0.5226 USD |
0.5215 USD |
0.5343 USD |
0.5285 USD |
| 2024-09-06 |
0.5266 USD |
2,193,824.0228 XRP |
0.5456 USD |
0.5044 USD |
0.5483 USD |
0.5227 USD |
| 2024-09-05 |
0.5455 USD |
894,400.1303 XRP |
0.5591 USD |
0.5411 USD |
0.5608 USD |
0.5452 USD |
| 2024-09-04 |
0.5583 USD |
1,411,833.4634 XRP |
0.5585 USD |
0.5353 USD |
0.5656 USD |
0.5587 USD |
| 2024-09-03 |
0.5671 USD |
486,749.3313 XRP |
0.5691 USD |
0.5587 USD |
0.5740 USD |
0.5639 USD |
| 2024-09-02 |
0.5554 USD |
632,464.4136 XRP |
0.5487 USD |
0.5463 USD |
0.5701 USD |
0.5679 USD |
| 2024-09-01 |
0.5595 USD |
451,647.9390 XRP |
0.5681 USD |
0.5529 USD |
0.5681 USD |
0.5596 USD |
| 2024-08-31 |
0.5688 USD |
554,024.4695 XRP |
0.5683 USD |
0.5641 USD |
0.5736 USD |
0.5692 USD |
| 2024-08-30 |
0.5608 USD |
1,399,058.9857 XRP |
0.5635 USD |
0.5477 USD |
0.5687 USD |
0.5671 USD |
| 2024-08-29 |
0.5722 USD |
1,431,892.1220 XRP |
0.5707 USD |
0.5591 USD |
0.5784 USD |
0.5626 USD |
| 2024-08-28 |
0.5704 USD |
1,176,659.6670 XRP |
0.5678 USD |
0.5574 USD |
0.5853 USD |
0.5709 USD |
| 2024-08-27 |
0.5908 USD |
2,366,712.7874 XRP |
0.5884 USD |
0.5530 USD |
0.6012 USD |
0.5672 USD |
| 2024-08-26 |
0.5909 USD |
2,001,971.4828 XRP |
0.6012 USD |
0.5800 USD |
0.6028 USD |
0.5874 USD |
| 2024-08-25 |
0.6050 USD |
943,961.2453 XRP |
0.6136 USD |
0.5967 USD |
0.6147 USD |
0.6015 USD |
| 2024-08-24 |
0.6184 USD |
1,110,245.3372 XRP |
0.6117 USD |
0.6055 USD |
0.6320 USD |
0.6214 USD |
| 2024-08-23 |
0.6034 USD |
2,150,870.1560 XRP |
0.5985 USD |
0.5914 USD |
0.6166 USD |
0.6120 USD |
| 2024-08-22 |
0.5995 USD |
1,347,650.5315 XRP |
0.6012 USD |
0.5938 USD |
0.6050 USD |
0.5997 USD |
| 2024-08-21 |
0.5956 USD |
2,019,262.9188 XRP |
0.5954 USD |
0.5864 USD |
0.6027 USD |
0.5968 USD |
| 2024-08-20 |
0.6019 USD |
2,093,236.7780 XRP |
0.5996 USD |
0.5888 USD |
0.6156 USD |
0.6001 USD |
| 2024-08-19 |
0.5806 USD |
2,806,279.9695 XRP |
0.5640 USD |
0.5621 USD |
0.6057 USD |
0.6007 USD |
| 2024-08-18 |
0.5674 USD |
858,683.5508 XRP |
0.5677 USD |
0.5653 USD |
0.5855 USD |
0.5668 USD |
| 2024-08-17 |
0.5676 USD |
281,599.7813 XRP |
0.5652 USD |
0.5623 USD |
0.5721 USD |
0.5691 USD |
| 2024-08-16 |
0.5633 USD |
2,033,688.3707 XRP |
0.5614 USD |
0.5544 USD |
0.5714 USD |
0.5674 USD |
| 2024-08-15 |
0.5634 USD |
2,006,549.1958 XRP |
0.5696 USD |
0.5545 USD |
0.5747 USD |
0.5620 USD |
| 2024-08-14 |
0.5747 USD |
2,021,769.9391 XRP |
0.5776 USD |
0.5652 USD |
0.5833 USD |
0.5710 USD |
| 2024-08-13 |
0.5722 USD |
1,336,785.5996 XRP |
0.5694 USD |
0.5640 USD |
0.5799 USD |
0.5734 USD |