Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-05 |
0.5304 USD |
1,014,855.2583 XRP |
0.5313 USD |
0.5250 USD |
0.5344 USD |
0.5315 USD |
| 2024-05-04 |
0.5342 USD |
447,836.1683 XRP |
0.5325 USD |
0.5280 USD |
0.5418 USD |
0.5324 USD |
| 2024-05-03 |
0.5286 USD |
1,753,907.2048 XRP |
0.5194 USD |
0.5154 USD |
0.5296 USD |
0.5284 USD |
| 2024-05-02 |
0.5240 USD |
1,449,452.0492 XRP |
0.5183 USD |
0.5079 USD |
0.5250 USD |
0.5239 USD |
| 2024-05-01 |
0.4976 USD |
2,849,917.2242 XRP |
0.5019 USD |
0.4791 USD |
0.5222 USD |
0.5125 USD |
| 2024-04-30 |
0.5029 USD |
1,671,510.9769 XRP |
0.5158 USD |
0.4885 USD |
0.5201 USD |
0.5013 USD |
| 2024-04-29 |
0.5157 USD |
1,635,723.6141 XRP |
0.5112 USD |
0.4996 USD |
0.5180 USD |
0.5160 USD |
| 2024-04-28 |
0.5220 USD |
493,104.0567 XRP |
0.5191 USD |
0.5176 USD |
0.5258 USD |
0.5224 USD |
| 2024-04-27 |
0.5167 USD |
970,311.1762 XRP |
0.5263 USD |
0.5085 USD |
0.5269 USD |
0.5207 USD |
| 2024-04-26 |
0.5254 USD |
1,742,530.4480 XRP |
0.5264 USD |
0.5149 USD |
0.5366 USD |
0.5267 USD |
| 2024-04-25 |
0.5250 USD |
2,467,591.3824 XRP |
0.5282 USD |
0.5142 USD |
0.5328 USD |
0.5265 USD |
| 2024-04-24 |
0.5346 USD |
2,220,491.4872 XRP |
0.5454 USD |
0.5255 USD |
0.5523 USD |
0.5346 USD |
| 2024-04-23 |
0.5484 USD |
1,598,432.5929 XRP |
0.5575 USD |
0.5422 USD |
0.5579 USD |
0.5476 USD |
| 2024-04-22 |
0.5463 USD |
1,999,031.6626 XRP |
0.5252 USD |
0.5230 USD |
0.5507 USD |
0.5456 USD |
| 2024-04-21 |
0.5272 USD |
1,156,588.8307 XRP |
0.5289 USD |
0.5185 USD |
0.5370 USD |
0.5247 USD |
| 2024-04-20 |
0.5261 USD |
1,715,302.1776 XRP |
0.5032 USD |
0.4988 USD |
0.5305 USD |
0.5258 USD |
| 2024-04-19 |
0.5055 USD |
3,807,133.0415 XRP |
0.5027 USD |
0.4671 USD |
0.5114 USD |
0.5044 USD |
| 2024-04-18 |
0.4959 USD |
1,961,744.7070 XRP |
0.4958 USD |
0.4860 USD |
0.5060 USD |
0.4980 USD |
| 2024-04-17 |
0.4929 USD |
3,458,264.7969 XRP |
0.4967 USD |
0.4720 USD |
0.5081 USD |
0.4925 USD |
| 2024-04-16 |
0.4923 USD |
3,697,164.5580 XRP |
0.4977 USD |
0.4764 USD |
0.5029 USD |
0.4985 USD |
| 2024-04-15 |
0.5054 USD |
4,501,177.1616 XRP |
0.5039 USD |
0.4817 USD |
0.5196 USD |
0.4962 USD |
| 2024-04-14 |
0.4826 USD |
8,304,465.2618 XRP |
0.4790 USD |
0.4645 USD |
0.4993 USD |
0.4901 USD |
| 2024-04-13 |
0.5373 USD |
2,541,313.8672 XRP |
0.5466 USD |
0.5125 USD |
0.5486 USD |
0.5229 USD |
| 2024-04-12 |
0.6044 USD |
1,608,745.1948 XRP |
0.6089 USD |
0.5882 USD |
0.6161 USD |
0.5941 USD |
| 2024-04-11 |
0.6153 USD |
2,386,000.1665 XRP |
0.6179 USD |
0.6039 USD |
0.6221 USD |
0.6106 USD |
| 2024-04-10 |
0.6089 USD |
3,748,346.7371 XRP |
0.6138 USD |
0.5928 USD |
0.6206 USD |
0.6200 USD |
| 2024-04-09 |
0.6236 USD |
4,722,994.5423 XRP |
0.6152 USD |
0.6019 USD |
0.6431 USD |
0.6276 USD |
| 2024-04-08 |
0.6110 USD |
3,962,852.7047 XRP |
0.5941 USD |
0.5879 USD |
0.6265 USD |
0.6187 USD |
| 2024-04-07 |
0.5969 USD |
3,028,453.2638 XRP |
0.5926 USD |
0.5894 USD |
0.6023 USD |
0.5920 USD |
| 2024-04-06 |
0.5904 USD |
885,289.4835 XRP |
0.5869 USD |
0.5854 USD |
0.5970 USD |
0.5908 USD |
| 2024-04-05 |
0.5808 USD |
1,629,341.7172 XRP |
0.5935 USD |
0.5688 USD |
0.5936 USD |
0.5830 USD |
| 2024-04-04 |
0.5924 USD |
4,874,930.0110 XRP |
0.5741 USD |
0.5623 USD |
0.6156 USD |
0.6012 USD |
| 2024-04-03 |
0.5829 USD |
2,568,373.2344 XRP |
0.5856 USD |
0.5663 USD |
0.5931 USD |
0.5717 USD |
| 2024-04-02 |
0.5915 USD |
4,276,611.4540 XRP |
0.6112 USD |
0.5796 USD |
0.6187 USD |
0.5929 USD |
| 2024-04-01 |
0.6142 USD |
3,363,273.8051 XRP |
0.6296 USD |
0.5955 USD |
0.6338 USD |
0.6036 USD |
| 2024-03-31 |
0.6255 USD |
450,812.0494 XRP |
0.6216 USD |
0.6216 USD |
0.6291 USD |
0.6267 USD |
| 2024-03-30 |
0.6290 USD |
1,394,753.8136 XRP |
0.6305 USD |
0.6163 USD |
0.6365 USD |
0.6221 USD |
| 2024-03-29 |
0.6225 USD |
4,509,177.3712 XRP |
0.6245 USD |
0.6084 USD |
0.6459 USD |
0.6286 USD |
| 2024-03-28 |
0.6209 USD |
2,644,541.1982 XRP |
0.6120 USD |
0.6033 USD |
0.6370 USD |
0.6251 USD |
| 2024-03-27 |
0.6181 USD |
3,160,966.0950 XRP |
0.6317 USD |
0.6059 USD |
0.6347 USD |
0.6118 USD |
| 2024-03-26 |
0.6398 USD |
2,914,306.2807 XRP |
0.6399 USD |
0.6249 USD |
0.6522 USD |
0.6338 USD |
| 2024-03-25 |
0.6482 USD |
13,191,866.7691 XRP |
0.6330 USD |
0.6274 USD |
0.6631 USD |
0.6516 USD |
| 2024-03-24 |
0.6293 USD |
1,602,454.6825 XRP |
0.6166 USD |
0.6137 USD |
0.6349 USD |
0.6307 USD |
| 2024-03-23 |
0.6235 USD |
1,843,297.3828 XRP |
0.6113 USD |
0.6033 USD |
0.6327 USD |
0.6246 USD |
| 2024-03-22 |
0.6192 USD |
4,662,825.1219 XRP |
0.6411 USD |
0.5985 USD |
0.6456 USD |
0.6063 USD |
| 2024-03-21 |
0.6201 USD |
4,547,799.1930 XRP |
0.6115 USD |
0.5981 USD |
0.6559 USD |
0.6402 USD |
| 2024-03-20 |
0.5973 USD |
5,580,168.0187 XRP |
0.5854 USD |
0.5689 USD |
0.6195 USD |
0.6128 USD |
| 2024-03-19 |
0.5987 USD |
7,575,555.7648 XRP |
0.6452 USD |
0.5719 USD |
0.6488 USD |
0.5985 USD |
| 2024-03-18 |
0.6102 USD |
2,826,518.7805 XRP |
0.6192 USD |
0.5950 USD |
0.6283 USD |
0.6077 USD |
| 2024-03-17 |
0.6121 USD |
2,385,954.2941 XRP |
0.6031 USD |
0.5867 USD |
0.6244 USD |
0.6219 USD |