Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-06-23 |
0.4823 USD |
1,110,485.3050 XRP |
0.4872 USD |
0.4744 USD |
0.4899 USD |
0.4804 USD |
| 2024-06-22 |
0.4876 USD |
572,618.4575 XRP |
0.4897 USD |
0.4850 USD |
0.4902 USD |
0.4882 USD |
| 2024-06-21 |
0.4898 USD |
2,561,327.1871 XRP |
0.4898 USD |
0.4803 USD |
0.4965 USD |
0.4904 USD |
| 2024-06-20 |
0.4967 USD |
1,778,103.6470 XRP |
0.4939 USD |
0.4894 USD |
0.5029 USD |
0.4918 USD |
| 2024-06-19 |
0.4932 USD |
2,070,710.3047 XRP |
0.4901 USD |
0.4878 USD |
0.5000 USD |
0.4952 USD |
| 2024-06-18 |
0.4926 USD |
4,971,974.1506 XRP |
0.5052 USD |
0.4707 USD |
0.5105 USD |
0.4808 USD |
| 2024-06-17 |
0.5029 USD |
1,928,556.0028 XRP |
0.4893 USD |
0.4841 USD |
0.5205 USD |
0.5098 USD |
| 2024-06-16 |
0.4916 USD |
489,412.1593 XRP |
0.4907 USD |
0.4879 USD |
0.4993 USD |
0.4899 USD |
| 2024-06-15 |
0.4877 USD |
1,022,978.8982 XRP |
0.4744 USD |
0.4742 USD |
0.5059 USD |
0.4928 USD |
| 2024-06-14 |
0.4761 USD |
1,467,424.1826 XRP |
0.4771 USD |
0.4602 USD |
0.4813 USD |
0.4664 USD |
| 2024-06-13 |
0.4855 USD |
1,764,478.9364 XRP |
0.4916 USD |
0.4755 USD |
0.4916 USD |
0.4787 USD |
| 2024-06-12 |
0.4861 USD |
1,947,954.9183 XRP |
0.4802 USD |
0.4745 USD |
0.4984 USD |
0.4912 USD |
| 2024-06-11 |
0.4826 USD |
2,631,845.1390 XRP |
0.4968 USD |
0.4710 USD |
0.4968 USD |
0.4800 USD |
| 2024-06-10 |
0.5009 USD |
1,086,051.1809 XRP |
0.4985 USD |
0.4933 USD |
0.5065 USD |
0.4952 USD |
| 2024-06-09 |
0.4954 USD |
610,750.0756 XRP |
0.4930 USD |
0.4910 USD |
0.4990 USD |
0.4986 USD |
| 2024-06-08 |
0.4969 USD |
649,542.6981 XRP |
0.4992 USD |
0.4901 USD |
0.5009 USD |
0.4949 USD |
| 2024-06-07 |
0.5001 USD |
4,293,958.3338 XRP |
0.5218 USD |
0.4527 USD |
0.5279 USD |
0.5009 USD |
| 2024-06-06 |
0.5257 USD |
550,085.2638 XRP |
0.5259 USD |
0.5224 USD |
0.5280 USD |
0.5259 USD |
| 2024-06-05 |
0.5256 USD |
2,474,771.8113 XRP |
0.5265 USD |
0.5239 USD |
0.5326 USD |
0.5255 USD |
| 2024-06-04 |
0.5246 USD |
1,434,759.9125 XRP |
0.5204 USD |
0.5183 USD |
0.5306 USD |
0.5250 USD |
| 2024-06-03 |
0.5200 USD |
1,080,933.2111 XRP |
0.5139 USD |
0.5121 USD |
0.5234 USD |
0.5200 USD |
| 2024-06-02 |
0.5140 USD |
558,713.7282 XRP |
0.5188 USD |
0.5084 USD |
0.5211 USD |
0.5139 USD |
| 2024-06-01 |
0.5186 USD |
586,533.6714 XRP |
0.5177 USD |
0.5167 USD |
0.5219 USD |
0.5185 USD |
| 2024-05-31 |
0.5194 USD |
1,494,281.7270 XRP |
0.5193 USD |
0.5120 USD |
0.5261 USD |
0.5184 USD |
| 2024-05-30 |
0.5212 USD |
1,240,854.5440 XRP |
0.5247 USD |
0.5136 USD |
0.5287 USD |
0.5203 USD |
| 2024-05-29 |
0.5291 USD |
579,187.0143 XRP |
0.5293 USD |
0.5224 USD |
0.5337 USD |
0.5272 USD |
| 2024-05-28 |
0.5281 USD |
1,146,882.2060 XRP |
0.5342 USD |
0.5217 USD |
0.5354 USD |
0.5269 USD |
| 2024-05-27 |
0.5328 USD |
1,359,308.6959 XRP |
0.5289 USD |
0.5239 USD |
0.5409 USD |
0.5346 USD |
| 2024-05-26 |
0.5363 USD |
267,202.4274 XRP |
0.5421 USD |
0.5301 USD |
0.5424 USD |
0.5309 USD |
| 2024-05-25 |
0.5419 USD |
680,084.0978 XRP |
0.5358 USD |
0.5336 USD |
0.5433 USD |
0.5414 USD |
| 2024-05-24 |
0.5283 USD |
1,316,019.4423 XRP |
0.5293 USD |
0.5172 USD |
0.5380 USD |
0.5345 USD |
| 2024-05-23 |
0.5267 USD |
4,322,622.8561 XRP |
0.5269 USD |
0.5030 USD |
0.5496 USD |
0.5181 USD |
| 2024-05-22 |
0.5336 USD |
1,706,022.0957 XRP |
0.5373 USD |
0.5221 USD |
0.5383 USD |
0.5267 USD |
| 2024-05-21 |
0.5420 USD |
2,978,475.6411 XRP |
0.5377 USD |
0.5320 USD |
0.5567 USD |
0.5349 USD |
| 2024-05-20 |
0.5155 USD |
1,338,417.0625 XRP |
0.5103 USD |
0.5070 USD |
0.5257 USD |
0.5237 USD |
| 2024-05-19 |
0.5169 USD |
461,937.1256 XRP |
0.5218 USD |
0.5078 USD |
0.5240 USD |
0.5096 USD |
| 2024-05-18 |
0.5230 USD |
253,415.9522 XRP |
0.5245 USD |
0.5194 USD |
0.5262 USD |
0.5211 USD |
| 2024-05-17 |
0.5238 USD |
968,445.1774 XRP |
0.5168 USD |
0.5145 USD |
0.5299 USD |
0.5243 USD |
| 2024-05-16 |
0.5182 USD |
2,157,647.5045 XRP |
0.5198 USD |
0.5130 USD |
0.5233 USD |
0.5162 USD |
| 2024-05-15 |
0.5076 USD |
1,003,683.1018 XRP |
0.5007 USD |
0.4975 USD |
0.5202 USD |
0.5185 USD |
| 2024-05-14 |
0.5015 USD |
1,346,267.5185 XRP |
0.5054 USD |
0.4979 USD |
0.5141 USD |
0.5017 USD |
| 2024-05-13 |
0.5038 USD |
2,369,857.2259 XRP |
0.5009 USD |
0.4880 USD |
0.5127 USD |
0.5060 USD |
| 2024-05-12 |
0.5067 USD |
233,357.4742 XRP |
0.5066 USD |
0.5031 USD |
0.5097 USD |
0.5038 USD |
| 2024-05-11 |
0.5053 USD |
465,602.2487 XRP |
0.5026 USD |
0.5016 USD |
0.5086 USD |
0.5067 USD |
| 2024-05-10 |
0.5100 USD |
952,089.2943 XRP |
0.5218 USD |
0.4983 USD |
0.5218 USD |
0.5036 USD |
| 2024-05-09 |
0.5176 USD |
1,788,772.7403 XRP |
0.5181 USD |
0.5097 USD |
0.5245 USD |
0.5207 USD |
| 2024-05-08 |
0.5227 USD |
2,171,878.2450 XRP |
0.5251 USD |
0.5182 USD |
0.5307 USD |
0.5208 USD |
| 2024-05-07 |
0.5381 USD |
1,660,117.0767 XRP |
0.5411 USD |
0.5275 USD |
0.5451 USD |
0.5311 USD |
| 2024-05-06 |
0.5478 USD |
3,822,401.1895 XRP |
0.5308 USD |
0.5254 USD |
0.5708 USD |
0.5436 USD |
| 2024-05-05 |
0.5304 USD |
1,014,855.2583 XRP |
0.5313 USD |
0.5250 USD |
0.5344 USD |
0.5315 USD |