Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-02 |
0.6356 USD |
42,894,547.4571 XRP |
0.6126 USD |
0.5960 USD |
0.6383 USD |
0.6311 USD |
| 2020-12-01 |
0.6144 USD |
96,286,607.9417 XRP |
0.6645 USD |
0.5771 USD |
0.6828 USD |
0.6122 USD |
| 2020-11-30 |
0.6663 USD |
95,613,100.3483 XRP |
0.6055 USD |
0.5963 USD |
0.6800 USD |
0.6646 USD |
| 2020-11-29 |
0.6042 USD |
63,801,373.3326 XRP |
0.6270 USD |
0.5832 USD |
0.6380 USD |
0.6059 USD |
| 2020-11-28 |
0.6263 USD |
87,845,444.0988 XRP |
0.5633 USD |
0.5407 USD |
0.6500 USD |
0.6272 USD |
| 2020-11-27 |
0.5602 USD |
120,045,023.2880 XRP |
0.5390 USD |
0.5050 USD |
0.5880 USD |
0.5633 USD |
| 2020-11-26 |
0.5323 USD |
294,248,268.8570 XRP |
0.6309 USD |
0.4596 USD |
0.6520 USD |
0.5382 USD |
| 2020-11-25 |
0.6373 USD |
223,349,912.6111 XRP |
0.6933 USD |
0.5841 USD |
0.7241 USD |
0.6301 USD |
| 2020-11-24 |
0.6982 USD |
375,187,332.4723 XRP |
0.6154 USD |
0.5668 USD |
0.7800 USD |
0.6933 USD |
| 2020-11-23 |
0.6007 USD |
211,538,230.6334 XRP |
0.4454 USD |
0.4304 USD |
0.6203 USD |
0.6151 USD |
| 2020-11-22 |
0.4429 USD |
228,187,090.4856 XRP |
0.4616 USD |
0.4027 USD |
0.4957 USD |
0.4451 USD |
| 2020-11-21 |
0.4594 USD |
189,221,766.4847 XRP |
0.3300 USD |
0.3293 USD |
0.4694 USD |
0.4621 USD |
| 2020-11-20 |
0.3287 USD |
33,247,413.8377 XRP |
0.3038 USD |
0.2970 USD |
0.3318 USD |
0.3298 USD |
| 2020-11-19 |
0.3018 USD |
19,302,788.7743 XRP |
0.2935 USD |
0.2834 USD |
0.3069 USD |
0.3039 USD |
| 2020-11-18 |
0.2943 USD |
37,508,117.5785 XRP |
0.3026 USD |
0.2808 USD |
0.3085 USD |
0.2930 USD |
| 2020-11-17 |
0.3025 USD |
32,762,246.5393 XRP |
0.2882 USD |
0.2873 USD |
0.3054 USD |
0.3026 USD |
| 2020-11-16 |
0.2868 USD |
21,507,023.2752 XRP |
0.2695 USD |
0.2674 USD |
0.2899 USD |
0.2878 USD |
| 2020-11-15 |
0.2697 USD |
16,574,368.6626 XRP |
0.2682 USD |
0.2644 USD |
0.2768 USD |
0.2695 USD |
| 2020-11-14 |
0.2686 USD |
21,912,276.0673 XRP |
0.2657 USD |
0.2610 USD |
0.2776 USD |
0.2681 USD |
| 2020-11-13 |
0.2641 USD |
10,478,477.6020 XRP |
0.2548 USD |
0.2535 USD |
0.2658 USD |
0.2655 USD |
| 2020-11-12 |
0.2547 USD |
5,296,176.9994 XRP |
0.2561 USD |
0.2525 USD |
0.2584 USD |
0.2548 USD |
| 2020-11-11 |
0.2559 USD |
8,375,536.0570 XRP |
0.2539 USD |
0.2525 USD |
0.2602 USD |
0.2561 USD |
| 2020-11-10 |
0.2541 USD |
13,487,972.6104 XRP |
0.2505 USD |
0.2481 USD |
0.2647 USD |
0.2539 USD |
| 2020-11-09 |
0.2508 USD |
10,533,517.7044 XRP |
0.2539 USD |
0.2456 USD |
0.2564 USD |
0.2505 USD |
| 2020-11-08 |
0.2544 USD |
6,095,668.8509 XRP |
0.2496 USD |
0.2477 USD |
0.2570 USD |
0.2541 USD |
| 2020-11-07 |
0.2493 USD |
22,030,809.2573 XRP |
0.2584 USD |
0.2450 USD |
0.2672 USD |
0.2495 USD |
| 2020-11-06 |
0.2584 USD |
16,293,009.0768 XRP |
0.2456 USD |
0.2449 USD |
0.2615 USD |
0.2585 USD |
| 2020-11-05 |
0.2451 USD |
12,113,840.6068 XRP |
0.2380 USD |
0.2372 USD |
0.2473 USD |
0.2455 USD |
| 2020-11-04 |
0.2375 USD |
6,206,523.9886 XRP |
0.2399 USD |
0.2322 USD |
0.2407 USD |
0.2377 USD |
| 2020-11-03 |
0.2396 USD |
13,713,965.6926 XRP |
0.2354 USD |
0.2276 USD |
0.2440 USD |
0.2397 USD |
| 2020-11-02 |
0.2359 USD |
5,846,978.7532 XRP |
0.2401 USD |
0.2326 USD |
0.2449 USD |
0.2353 USD |
| 2020-11-01 |
0.2396 USD |
6,415,005.8896 XRP |
0.2396 USD |
0.2362 USD |
0.2414 USD |
0.2399 USD |
| 2020-10-31 |
0.2398 USD |
5,934,782.8259 XRP |
0.2393 USD |
0.2374 USD |
0.2436 USD |
0.2397 USD |
| 2020-10-30 |
0.2395 USD |
13,397,745.6024 XRP |
0.2423 USD |
0.2305 USD |
0.2441 USD |
0.2393 USD |
| 2020-10-29 |
0.2425 USD |
6,356,689.1078 XRP |
0.2453 USD |
0.2395 USD |
0.2475 USD |
0.2422 USD |
| 2020-10-28 |
0.2459 USD |
8,348,588.0517 XRP |
0.2527 USD |
0.2445 USD |
0.2567 USD |
0.2454 USD |
| 2020-10-27 |
0.2527 USD |
6,083,755.5887 XRP |
0.2482 USD |
0.2475 USD |
0.2540 USD |
0.2528 USD |
| 2020-10-26 |
0.2486 USD |
11,045,764.3562 XRP |
0.2533 USD |
0.2435 USD |
0.2592 USD |
0.2483 USD |
| 2020-10-25 |
0.2531 USD |
5,699,114.2413 XRP |
0.2564 USD |
0.2510 USD |
0.2575 USD |
0.2533 USD |
| 2020-10-24 |
0.2563 USD |
3,329,783.4991 XRP |
0.2550 USD |
0.2526 USD |
0.2580 USD |
0.2566 USD |
| 2020-10-23 |
0.2550 USD |
5,985,270.7130 XRP |
0.2572 USD |
0.2502 USD |
0.2594 USD |
0.2550 USD |
| 2020-10-22 |
0.2570 USD |
13,527,115.3280 XRP |
0.2515 USD |
0.2515 USD |
0.2639 USD |
0.2572 USD |
| 2020-10-21 |
0.2516 USD |
10,160,949.1731 XRP |
0.2435 USD |
0.2429 USD |
0.2560 USD |
0.2515 USD |
| 2020-10-20 |
0.2434 USD |
6,118,179.9200 XRP |
0.2461 USD |
0.2415 USD |
0.2510 USD |
0.2435 USD |
| 2020-10-19 |
0.2460 USD |
4,771,425.0788 XRP |
0.2426 USD |
0.2402 USD |
0.2498 USD |
0.2459 USD |
| 2020-10-18 |
0.2420 USD |
3,031,509.4523 XRP |
0.2407 USD |
0.2402 USD |
0.2440 USD |
0.2426 USD |
| 2020-10-17 |
0.2409 USD |
2,909,098.4312 XRP |
0.2405 USD |
0.2389 USD |
0.2436 USD |
0.2407 USD |
| 2020-10-16 |
0.2405 USD |
9,956,805.1660 XRP |
0.2461 USD |
0.2373 USD |
0.2484 USD |
0.2402 USD |
| 2020-10-15 |
0.2457 USD |
16,493,501.7458 XRP |
0.2496 USD |
0.2427 USD |
0.2505 USD |
0.2462 USD |
| 2020-10-14 |
0.2498 USD |
23,207,954.7068 XRP |
0.2570 USD |
0.2463 USD |
0.2588 USD |
0.2494 USD |