Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-26 |
0.2453 USD |
25,482,610.7572 XRP |
0.2470 USD |
0.2289 USD |
0.2507 USD |
0.2436 USD |
| 2019-09-25 |
0.2403 USD |
37,282,397.1730 XRP |
0.2340 USD |
0.2324 USD |
0.2507 USD |
0.2466 USD |
| 2019-09-24 |
0.2510 USD |
82,460,927.6053 XRP |
0.2682 USD |
0.2126 USD |
0.2731 USD |
0.2338 USD |
| 2019-09-23 |
0.2725 USD |
24,787,776.6922 XRP |
0.2772 USD |
0.2661 USD |
0.2873 USD |
0.2679 USD |
| 2019-09-22 |
0.2838 USD |
21,863,936.0821 XRP |
0.2904 USD |
0.2685 USD |
0.2905 USD |
0.2772 USD |
| 2019-09-21 |
0.2925 USD |
10,661,175.5988 XRP |
0.2946 USD |
0.2870 USD |
0.2984 USD |
0.2905 USD |
| 2019-09-20 |
0.2986 USD |
17,276,290.5995 XRP |
0.3026 USD |
0.2843 USD |
0.3033 USD |
0.2946 USD |
| 2019-09-19 |
0.3081 USD |
56,215,208.0624 XRP |
0.3141 USD |
0.2824 USD |
0.3141 USD |
0.3021 USD |
| 2019-09-18 |
0.3002 USD |
63,411,778.1935 XRP |
0.2861 USD |
0.2860 USD |
0.3273 USD |
0.3143 USD |
| 2019-09-17 |
0.2743 USD |
54,353,951.6938 XRP |
0.2624 USD |
0.2606 USD |
0.2989 USD |
0.2861 USD |
| 2019-09-16 |
0.2618 USD |
8,863,701.2193 XRP |
0.2610 USD |
0.2573 USD |
0.2640 USD |
0.2625 USD |
| 2019-09-15 |
0.2619 USD |
6,484,398.4641 XRP |
0.2626 USD |
0.2592 USD |
0.2650 USD |
0.2611 USD |
| 2019-09-14 |
0.2595 USD |
13,170,249.4457 XRP |
0.2565 USD |
0.2547 USD |
0.2660 USD |
0.2625 USD |
| 2019-09-13 |
0.2555 USD |
6,769,959.1870 XRP |
0.2548 USD |
0.2527 USD |
0.2567 USD |
0.2562 USD |
| 2019-09-12 |
0.2555 USD |
7,194,138.6375 XRP |
0.2559 USD |
0.2516 USD |
0.2574 USD |
0.2551 USD |
| 2019-09-11 |
0.2572 USD |
8,583,966.5249 XRP |
0.2588 USD |
0.2511 USD |
0.2614 USD |
0.2557 USD |
| 2019-09-10 |
0.2590 USD |
5,340,190.4973 XRP |
0.2593 USD |
0.2540 USD |
0.2642 USD |
0.2587 USD |
| 2019-09-09 |
0.2610 USD |
9,559,529.9290 XRP |
0.2628 USD |
0.2574 USD |
0.2656 USD |
0.2592 USD |
| 2019-09-08 |
0.2618 USD |
9,678,086.8275 XRP |
0.2606 USD |
0.2566 USD |
0.2670 USD |
0.2630 USD |
| 2019-09-07 |
0.2561 USD |
9,383,510.4879 XRP |
0.2514 USD |
0.2505 USD |
0.2640 USD |
0.2609 USD |
| 2019-09-06 |
0.2542 USD |
10,817,948.7389 XRP |
0.2566 USD |
0.2475 USD |
0.2596 USD |
0.2518 USD |
| 2019-09-05 |
0.2578 USD |
11,420,510.8300 XRP |
0.2590 USD |
0.2540 USD |
0.2601 USD |
0.2566 USD |
| 2019-09-04 |
0.2613 USD |
12,743,465.5377 XRP |
0.2634 USD |
0.2570 USD |
0.2635 USD |
0.2591 USD |
| 2019-09-03 |
0.2626 USD |
10,327,813.6109 XRP |
0.2617 USD |
0.2586 USD |
0.2673 USD |
0.2635 USD |
| 2019-09-02 |
0.2593 USD |
13,569,842.7140 XRP |
0.2571 USD |
0.2537 USD |
0.2649 USD |
0.2616 USD |
| 2019-09-01 |
0.2578 USD |
8,164,411.4932 XRP |
0.2586 USD |
0.2512 USD |
0.2597 USD |
0.2570 USD |
| 2019-08-31 |
0.2573 USD |
6,178,355.6720 XRP |
0.2560 USD |
0.2536 USD |
0.2610 USD |
0.2586 USD |
| 2019-08-30 |
0.2567 USD |
8,176,799.2455 XRP |
0.2575 USD |
0.2533 USD |
0.2578 USD |
0.2560 USD |
| 2019-08-29 |
0.2569 USD |
15,471,704.7737 XRP |
0.2565 USD |
0.2481 USD |
0.2631 USD |
0.2573 USD |
| 2019-08-28 |
0.2630 USD |
18,763,433.6215 XRP |
0.2694 USD |
0.2450 USD |
0.2698 USD |
0.2566 USD |
| 2019-08-27 |
0.2700 USD |
9,787,831.3586 XRP |
0.2704 USD |
0.2634 USD |
0.2707 USD |
0.2697 USD |
| 2019-08-26 |
0.2698 USD |
12,551,707.8873 XRP |
0.2693 USD |
0.2675 USD |
0.2807 USD |
0.2704 USD |
| 2019-08-25 |
0.2709 USD |
12,199,955.2002 XRP |
0.2721 USD |
0.2659 USD |
0.2768 USD |
0.2697 USD |
| 2019-08-24 |
0.2748 USD |
10,024,083.6618 XRP |
0.2775 USD |
0.2638 USD |
0.2782 USD |
0.2721 USD |
| 2019-08-23 |
0.2741 USD |
10,155,950.5861 XRP |
0.2708 USD |
0.2678 USD |
0.2787 USD |
0.2774 USD |
| 2019-08-22 |
0.2687 USD |
11,227,711.3134 XRP |
0.2664 USD |
0.2606 USD |
0.2745 USD |
0.2711 USD |
| 2019-08-21 |
0.2707 USD |
13,809,691.9615 XRP |
0.2750 USD |
0.2584 USD |
0.2750 USD |
0.2664 USD |
| 2019-08-20 |
0.2787 USD |
11,736,588.9469 XRP |
0.2827 USD |
0.2702 USD |
0.2830 USD |
0.2747 USD |
| 2019-08-19 |
0.2833 USD |
25,676,851.4256 XRP |
0.2841 USD |
0.2760 USD |
0.2916 USD |
0.2824 USD |
| 2019-08-18 |
0.2750 USD |
34,788,133.9888 XRP |
0.2658 USD |
0.2641 USD |
0.2935 USD |
0.2841 USD |
| 2019-08-17 |
0.2635 USD |
19,699,706.0236 XRP |
0.2612 USD |
0.2588 USD |
0.2704 USD |
0.2657 USD |
| 2019-08-16 |
0.2629 USD |
16,511,290.6684 XRP |
0.2646 USD |
0.2551 USD |
0.2657 USD |
0.2612 USD |
| 2019-08-15 |
0.2642 USD |
33,389,015.9369 XRP |
0.2637 USD |
0.2492 USD |
0.2692 USD |
0.2647 USD |
| 2019-08-14 |
0.2811 USD |
82,132,223.8342 XRP |
0.2984 USD |
0.2365 USD |
0.2990 USD |
0.2639 USD |
| 2019-08-13 |
0.2994 USD |
9,117,807.6722 XRP |
0.3009 USD |
0.2930 USD |
0.3013 USD |
0.2980 USD |
| 2019-08-12 |
0.3021 USD |
4,200,437.6935 XRP |
0.3035 USD |
0.2980 USD |
0.3056 USD |
0.3008 USD |
| 2019-08-11 |
0.3014 USD |
7,524,411.0352 XRP |
0.2994 USD |
0.2955 USD |
0.3067 USD |
0.3034 USD |
| 2019-08-10 |
0.2983 USD |
13,854,097.0917 XRP |
0.2972 USD |
0.2911 USD |
0.3063 USD |
0.2994 USD |
| 2019-08-09 |
0.3032 USD |
14,674,574.5736 XRP |
0.3092 USD |
0.2902 USD |
0.3102 USD |
0.2972 USD |
| 2019-08-08 |
0.3105 USD |
8,779,054.5596 XRP |
0.3118 USD |
0.3051 USD |
0.3123 USD |
0.3092 USD |