Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-06-03 |
0.2036 USD |
7,836,530.7031 XRP |
0.2030 USD |
0.2007 USD |
0.2049 USD |
0.2042 USD |
| 2020-06-02 |
0.2073 USD |
18,679,015.9279 XRP |
0.2112 USD |
0.1970 USD |
0.2152 USD |
0.2033 USD |
| 2020-06-01 |
0.2068 USD |
9,097,167.0740 XRP |
0.2024 USD |
0.2012 USD |
0.2130 USD |
0.2112 USD |
| 2020-05-31 |
0.2048 USD |
14,046,893.5019 XRP |
0.2071 USD |
0.2005 USD |
0.2138 USD |
0.2025 USD |
| 2020-05-30 |
0.2023 USD |
9,712,447.6120 XRP |
0.1976 USD |
0.1961 USD |
0.2079 USD |
0.2071 USD |
| 2020-05-29 |
0.1992 USD |
6,244,153.4792 XRP |
0.2008 USD |
0.1964 USD |
0.2034 USD |
0.1977 USD |
| 2020-05-28 |
0.1995 USD |
6,252,527.1655 XRP |
0.1981 USD |
0.1951 USD |
0.2014 USD |
0.2008 USD |
| 2020-05-27 |
0.1960 USD |
6,864,365.5175 XRP |
0.1939 USD |
0.1939 USD |
0.2011 USD |
0.1981 USD |
| 2020-05-26 |
0.1948 USD |
3,050,944.7321 XRP |
0.1960 USD |
0.1914 USD |
0.1968 USD |
0.1936 USD |
| 2020-05-25 |
0.1943 USD |
7,810,316.9740 XRP |
0.1925 USD |
0.1893 USD |
0.1972 USD |
0.1961 USD |
| 2020-05-24 |
0.1955 USD |
5,926,250.4125 XRP |
0.1988 USD |
0.1923 USD |
0.2016 USD |
0.1923 USD |
| 2020-05-23 |
0.1995 USD |
6,891,438.9433 XRP |
0.2004 USD |
0.1980 USD |
0.2022 USD |
0.1986 USD |
| 2020-05-22 |
0.1972 USD |
6,215,552.1715 XRP |
0.1940 USD |
0.1921 USD |
0.2026 USD |
0.2004 USD |
| 2020-05-21 |
0.1978 USD |
10,164,761.2630 XRP |
0.2013 USD |
0.1892 USD |
0.2028 USD |
0.1942 USD |
| 2020-05-20 |
0.2031 USD |
6,632,076.4955 XRP |
0.2048 USD |
0.1972 USD |
0.2063 USD |
0.2014 USD |
| 2020-05-19 |
0.2050 USD |
5,797,246.1400 XRP |
0.2052 USD |
0.2006 USD |
0.2064 USD |
0.2048 USD |
| 2020-05-18 |
0.2033 USD |
8,949,162.5254 XRP |
0.2012 USD |
0.2011 USD |
0.2081 USD |
0.2053 USD |
| 2020-05-17 |
0.2003 USD |
5,106,368.0434 XRP |
0.1995 USD |
0.1988 USD |
0.2048 USD |
0.2011 USD |
| 2020-05-16 |
0.1988 USD |
5,285,101.4133 XRP |
0.1980 USD |
0.1965 USD |
0.2023 USD |
0.1996 USD |
| 2020-05-15 |
0.2013 USD |
10,456,352.9766 XRP |
0.2045 USD |
0.1953 USD |
0.2048 USD |
0.1981 USD |
| 2020-05-14 |
0.2031 USD |
9,446,073.5814 XRP |
0.2021 USD |
0.1981 USD |
0.2064 USD |
0.2041 USD |
| 2020-05-13 |
0.1994 USD |
6,385,532.8058 XRP |
0.1969 USD |
0.1959 USD |
0.2043 USD |
0.2019 USD |
| 2020-05-12 |
0.1946 USD |
7,126,626.3481 XRP |
0.1922 USD |
0.1912 USD |
0.1999 USD |
0.1970 USD |
| 2020-05-11 |
0.1947 USD |
14,492,599.6831 XRP |
0.1970 USD |
0.1845 USD |
0.2000 USD |
0.1923 USD |
| 2020-05-10 |
0.2066 USD |
40,683,900.6654 XRP |
0.2160 USD |
0.1750 USD |
0.2162 USD |
0.1972 USD |
| 2020-05-09 |
0.2174 USD |
12,321,898.1685 XRP |
0.2185 USD |
0.2155 USD |
0.2251 USD |
0.2164 USD |
| 2020-05-08 |
0.2187 USD |
14,358,562.2651 XRP |
0.2188 USD |
0.2143 USD |
0.2223 USD |
0.2187 USD |
| 2020-05-07 |
0.2154 USD |
12,896,047.2030 XRP |
0.2119 USD |
0.2098 USD |
0.2217 USD |
0.2188 USD |
| 2020-05-06 |
0.2145 USD |
8,161,871.2066 XRP |
0.2170 USD |
0.2100 USD |
0.2224 USD |
0.2120 USD |
| 2020-05-05 |
0.2175 USD |
6,176,159.0414 XRP |
0.2181 USD |
0.2130 USD |
0.2223 USD |
0.2169 USD |
| 2020-05-04 |
0.2186 USD |
14,817,376.5925 XRP |
0.2193 USD |
0.2072 USD |
0.2209 USD |
0.2179 USD |
| 2020-05-03 |
0.2215 USD |
12,203,887.4095 XRP |
0.2237 USD |
0.2155 USD |
0.2268 USD |
0.2193 USD |
| 2020-05-02 |
0.2209 USD |
8,360,379.4328 XRP |
0.2178 USD |
0.2154 USD |
0.2256 USD |
0.2239 USD |
| 2020-05-01 |
0.2147 USD |
11,058,259.1822 XRP |
0.2116 USD |
0.2112 USD |
0.2245 USD |
0.2178 USD |
| 2020-04-30 |
0.2190 USD |
36,470,052.9061 XRP |
0.2263 USD |
0.2082 USD |
0.2357 USD |
0.2116 USD |
| 2020-04-29 |
0.2202 USD |
23,825,827.9910 XRP |
0.2142 USD |
0.2139 USD |
0.2304 USD |
0.2262 USD |
| 2020-04-28 |
0.2058 USD |
23,380,396.2740 XRP |
0.1975 USD |
0.1947 USD |
0.2178 USD |
0.2142 USD |
| 2020-04-27 |
0.1970 USD |
7,428,611.3762 XRP |
0.1963 USD |
0.1942 USD |
0.1996 USD |
0.1976 USD |
| 2020-04-26 |
0.1952 USD |
6,736,090.6516 XRP |
0.1941 USD |
0.1911 USD |
0.1978 USD |
0.1963 USD |
| 2020-04-25 |
0.1938 USD |
8,435,122.1291 XRP |
0.1934 USD |
0.1917 USD |
0.1980 USD |
0.1942 USD |
| 2020-04-24 |
0.1932 USD |
10,608,978.6225 XRP |
0.1927 USD |
0.1922 USD |
0.1973 USD |
0.1937 USD |
| 2020-04-23 |
0.1909 USD |
15,490,086.4219 XRP |
0.1887 USD |
0.1861 USD |
0.2000 USD |
0.1931 USD |
| 2020-04-22 |
0.1860 USD |
6,876,127.9457 XRP |
0.1835 USD |
0.1822 USD |
0.1900 USD |
0.1885 USD |
| 2020-04-21 |
0.1826 USD |
8,223,460.3053 XRP |
0.1818 USD |
0.1813 USD |
0.1867 USD |
0.1834 USD |
| 2020-04-20 |
0.1855 USD |
16,335,595.3278 XRP |
0.1892 USD |
0.1785 USD |
0.1950 USD |
0.1817 USD |
| 2020-04-19 |
0.1926 USD |
9,461,409.8992 XRP |
0.1960 USD |
0.1878 USD |
0.1966 USD |
0.1892 USD |
| 2020-04-18 |
0.1926 USD |
12,522,691.7944 XRP |
0.1894 USD |
0.1888 USD |
0.1977 USD |
0.1959 USD |
| 2020-04-17 |
0.1902 USD |
8,614,973.2264 XRP |
0.1910 USD |
0.1866 USD |
0.1922 USD |
0.1894 USD |
| 2020-04-16 |
0.1860 USD |
22,996,096.3243 XRP |
0.1809 USD |
0.1743 USD |
0.1937 USD |
0.1910 USD |
| 2020-04-15 |
0.1835 USD |
9,546,861.4704 XRP |
0.1860 USD |
0.1802 USD |
0.1898 USD |
0.1809 USD |