Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-21 |
0.2709 USD |
70,409,244.4966 XRP |
0.2959 USD |
0.2590 USD |
0.3080 USD |
0.2679 USD |
| 2021-01-20 |
0.2950 USD |
49,400,561.5658 XRP |
0.2940 USD |
0.2791 USD |
0.3117 USD |
0.2954 USD |
| 2021-01-19 |
0.2960 USD |
78,102,270.3035 XRP |
0.2859 USD |
0.2843 USD |
0.3299 USD |
0.2936 USD |
| 2021-01-18 |
0.2854 USD |
29,075,701.9212 XRP |
0.2777 USD |
0.2716 USD |
0.2895 USD |
0.2860 USD |
| 2021-01-17 |
0.2796 USD |
23,123,979.4082 XRP |
0.2793 USD |
0.2685 USD |
0.2858 USD |
0.2778 USD |
| 2021-01-16 |
0.2812 USD |
41,953,611.7823 XRP |
0.2796 USD |
0.2754 USD |
0.3080 USD |
0.2793 USD |
| 2021-01-15 |
0.2787 USD |
48,721,030.5461 XRP |
0.2966 USD |
0.2612 USD |
0.3030 USD |
0.2799 USD |
| 2021-01-14 |
0.2955 USD |
56,213,627.4605 XRP |
0.3057 USD |
0.2822 USD |
0.3088 USD |
0.2963 USD |
| 2021-01-13 |
0.3051 USD |
42,879,171.5979 XRP |
0.2929 USD |
0.2842 USD |
0.3100 USD |
0.3055 USD |
| 2021-01-12 |
0.2910 USD |
77,092,629.1792 XRP |
0.2875 USD |
0.2772 USD |
0.3104 USD |
0.2929 USD |
| 2021-01-11 |
0.2879 USD |
165,682,607.9312 XRP |
0.3153 USD |
0.2512 USD |
0.3165 USD |
0.2877 USD |
| 2021-01-10 |
0.3156 USD |
136,915,526.7098 XRP |
0.3247 USD |
0.2879 USD |
0.3680 USD |
0.3150 USD |
| 2021-01-09 |
0.3277 USD |
97,277,312.3500 XRP |
0.3195 USD |
0.3053 USD |
0.3400 USD |
0.3250 USD |
| 2021-01-08 |
0.3193 USD |
178,880,349.6423 XRP |
0.3238 USD |
0.2839 USD |
0.3459 USD |
0.3200 USD |
| 2021-01-07 |
0.3160 USD |
372,068,886.2366 XRP |
0.2489 USD |
0.2452 USD |
0.3696 USD |
0.3236 USD |
| 2021-01-06 |
0.2512 USD |
136,427,298.2765 XRP |
0.2263 USD |
0.2214 USD |
0.2742 USD |
0.2489 USD |
| 2021-01-05 |
0.2255 USD |
61,102,936.8744 XRP |
0.2358 USD |
0.2176 USD |
0.2429 USD |
0.2259 USD |
| 2021-01-04 |
0.2362 USD |
96,862,007.2069 XRP |
0.2252 USD |
0.2150 USD |
0.2619 USD |
0.2359 USD |
| 2021-01-03 |
0.2266 USD |
67,791,610.3327 XRP |
0.2212 USD |
0.2151 USD |
0.2398 USD |
0.2249 USD |
| 2021-01-02 |
0.2215 USD |
69,088,351.6838 XRP |
0.2379 USD |
0.2112 USD |
0.2383 USD |
0.2213 USD |
| 2021-01-01 |
0.2354 USD |
101,614,914.9973 XRP |
0.2194 USD |
0.2160 USD |
0.2525 USD |
0.2377 USD |
| 2020-12-31 |
0.2193 USD |
81,976,670.6652 XRP |
0.2114 USD |
0.2047 USD |
0.2290 USD |
0.2194 USD |
| 2020-12-30 |
0.2133 USD |
208,464,356.5631 XRP |
0.2208 USD |
0.1919 USD |
0.2367 USD |
0.2113 USD |
| 2020-12-29 |
0.2193 USD |
322,879,784.7289 XRP |
0.2477 USD |
0.1727 USD |
0.2545 USD |
0.2211 USD |
| 2020-12-28 |
0.2438 USD |
140,137,229.2167 XRP |
0.2834 USD |
0.2337 USD |
0.3090 USD |
0.2481 USD |
| 2020-12-27 |
0.2845 USD |
124,842,318.4675 XRP |
0.2943 USD |
0.2663 USD |
0.3100 USD |
0.2834 USD |
| 2020-12-26 |
0.2937 USD |
148,404,349.3957 XRP |
0.3184 USD |
0.2826 USD |
0.3270 USD |
0.2937 USD |
| 2020-12-25 |
0.3113 USD |
369,465,530.9337 XRP |
0.3381 USD |
0.2800 USD |
0.3850 USD |
0.3180 USD |
| 2020-12-24 |
0.3476 USD |
292,687,684.6763 XRP |
0.2600 USD |
0.2406 USD |
0.3783 USD |
0.3390 USD |
| 2020-12-23 |
0.2605 USD |
495,506,731.9582 XRP |
0.4460 USD |
0.2126 USD |
0.4478 USD |
0.2599 USD |
| 2020-12-22 |
0.4476 USD |
151,189,269.0175 XRP |
0.5140 USD |
0.4016 USD |
0.5219 USD |
0.4460 USD |
| 2020-12-21 |
0.5172 USD |
60,095,395.4034 XRP |
0.5550 USD |
0.4975 USD |
0.5688 USD |
0.5140 USD |
| 2020-12-20 |
0.5570 USD |
44,504,463.4256 XRP |
0.5759 USD |
0.5310 USD |
0.5860 USD |
0.5552 USD |
| 2020-12-19 |
0.5794 USD |
41,168,990.4750 XRP |
0.5842 USD |
0.5662 USD |
0.6048 USD |
0.5763 USD |
| 2020-12-18 |
0.5815 USD |
65,252,792.2836 XRP |
0.5767 USD |
0.5506 USD |
0.6133 USD |
0.5837 USD |
| 2020-12-17 |
0.5763 USD |
185,828,938.9987 XRP |
0.5687 USD |
0.5360 USD |
0.6562 USD |
0.5767 USD |
| 2020-12-16 |
0.5644 USD |
109,169,148.0109 XRP |
0.4690 USD |
0.4380 USD |
0.5747 USD |
0.5687 USD |
| 2020-12-15 |
0.4711 USD |
37,178,470.1557 XRP |
0.4986 USD |
0.4652 USD |
0.5077 USD |
0.4685 USD |
| 2020-12-14 |
0.4988 USD |
18,720,572.5940 XRP |
0.5134 USD |
0.4893 USD |
0.5191 USD |
0.4977 USD |
| 2020-12-13 |
0.5120 USD |
35,323,588.8754 XRP |
0.5071 USD |
0.4860 USD |
0.5283 USD |
0.5138 USD |
| 2020-12-12 |
0.5039 USD |
68,823,449.1122 XRP |
0.5413 USD |
0.4865 USD |
0.5517 USD |
0.5071 USD |
| 2020-12-11 |
0.5499 USD |
82,270,096.4409 XRP |
0.5727 USD |
0.5270 USD |
0.5880 USD |
0.5413 USD |
| 2020-12-10 |
0.5762 USD |
41,856,878.9006 XRP |
0.5832 USD |
0.5530 USD |
0.5894 USD |
0.5723 USD |
| 2020-12-09 |
0.5825 USD |
82,292,572.1291 XRP |
0.5593 USD |
0.5048 USD |
0.6056 USD |
0.5830 USD |
| 2020-12-08 |
0.5623 USD |
43,810,944.1921 XRP |
0.6086 USD |
0.5510 USD |
0.6111 USD |
0.5594 USD |
| 2020-12-07 |
0.6092 USD |
24,843,275.4774 XRP |
0.6223 USD |
0.5910 USD |
0.6250 USD |
0.6086 USD |
| 2020-12-06 |
0.6193 USD |
46,540,106.7652 XRP |
0.5855 USD |
0.5802 USD |
0.6289 USD |
0.6220 USD |
| 2020-12-05 |
0.5824 USD |
25,146,971.7265 XRP |
0.5536 USD |
0.5482 USD |
0.5967 USD |
0.5854 USD |
| 2020-12-04 |
0.5573 USD |
62,396,371.6476 XRP |
0.6310 USD |
0.5423 USD |
0.6350 USD |
0.5536 USD |
| 2020-12-03 |
0.6310 USD |
25,696,137.1377 XRP |
0.6306 USD |
0.6152 USD |
0.6429 USD |
0.6314 USD |