Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-26 |
0.5196 USD |
1,437,182.5390 XRP |
0.5139 USD |
0.5090 USD |
0.5363 USD |
0.5302 USD |
| 2024-01-25 |
0.5116 USD |
706,475.7359 XRP |
0.5184 USD |
0.5058 USD |
0.5184 USD |
0.5077 USD |
| 2024-01-24 |
0.5149 USD |
1,436,060.5589 XRP |
0.5187 USD |
0.5118 USD |
0.5199 USD |
0.5160 USD |
| 2024-01-23 |
0.5154 USD |
2,383,404.9735 XRP |
0.5277 USD |
0.4965 USD |
0.5322 USD |
0.5094 USD |
| 2024-01-22 |
0.5327 USD |
2,387,349.9547 XRP |
0.5476 USD |
0.5168 USD |
0.5508 USD |
0.5287 USD |
| 2024-01-21 |
0.5529 USD |
734,645.6526 XRP |
0.5546 USD |
0.5496 USD |
0.5561 USD |
0.5502 USD |
| 2024-01-20 |
0.5484 USD |
1,533,849.1786 XRP |
0.5448 USD |
0.5399 USD |
0.5536 USD |
0.5504 USD |
| 2024-01-19 |
0.5428 USD |
3,526,507.8203 XRP |
0.5524 USD |
0.5227 USD |
0.5540 USD |
0.5475 USD |
| 2024-01-18 |
0.5611 USD |
1,320,138.9702 XRP |
0.5683 USD |
0.5488 USD |
0.5690 USD |
0.5517 USD |
| 2024-01-17 |
0.5707 USD |
1,323,459.0762 XRP |
0.5759 USD |
0.5616 USD |
0.5763 USD |
0.5691 USD |
| 2024-01-16 |
0.5750 USD |
1,345,807.6427 XRP |
0.5764 USD |
0.5660 USD |
0.5787 USD |
0.5784 USD |
| 2024-01-15 |
0.5787 USD |
1,294,964.3948 XRP |
0.5760 USD |
0.5685 USD |
0.5898 USD |
0.5793 USD |
| 2024-01-14 |
0.5785 USD |
721,628.9222 XRP |
0.5742 USD |
0.5714 USD |
0.5871 USD |
0.5816 USD |
| 2024-01-13 |
0.5731 USD |
710,524.7737 XRP |
0.5707 USD |
0.5635 USD |
0.5774 USD |
0.5758 USD |
| 2024-01-12 |
0.5892 USD |
3,372,631.4609 XRP |
0.6021 USD |
0.5661 USD |
0.6029 USD |
0.5747 USD |
| 2024-01-11 |
0.6054 USD |
6,152,103.1294 XRP |
0.6004 USD |
0.5855 USD |
0.6232 USD |
0.6042 USD |
| 2024-01-10 |
0.5664 USD |
2,798,824.1566 XRP |
0.5667 USD |
0.5480 USD |
0.5802 USD |
0.5715 USD |
| 2024-01-09 |
0.5687 USD |
4,197,431.5504 XRP |
0.5776 USD |
0.5507 USD |
0.5790 USD |
0.5723 USD |
| 2024-01-08 |
0.5672 USD |
3,543,147.1518 XRP |
0.5521 USD |
0.5449 USD |
0.5824 USD |
0.5769 USD |
| 2024-01-07 |
0.5688 USD |
1,121,412.1401 XRP |
0.5677 USD |
0.5615 USD |
0.5734 USD |
0.5653 USD |
| 2024-01-06 |
0.5675 USD |
735,390.4746 XRP |
0.5759 USD |
0.5576 USD |
0.5759 USD |
0.5671 USD |
| 2024-01-05 |
0.5699 USD |
2,177,318.0237 XRP |
0.5878 USD |
0.5528 USD |
0.5893 USD |
0.5709 USD |
| 2024-01-04 |
0.5816 USD |
2,151,912.0131 XRP |
0.5822 USD |
0.5700 USD |
0.5923 USD |
0.5908 USD |
| 2024-01-03 |
0.5743 USD |
7,653,553.1031 XRP |
0.6249 USD |
0.4834 USD |
0.6402 USD |
0.5747 USD |
| 2024-01-02 |
0.6317 USD |
2,380,980.1041 XRP |
0.6300 USD |
0.6219 USD |
0.6400 USD |
0.6267 USD |
| 2024-01-01 |
0.6208 USD |
1,514,976.9298 XRP |
0.6158 USD |
0.6091 USD |
0.6315 USD |
0.6312 USD |
| 2023-12-31 |
0.6231 USD |
1,242,831.3287 XRP |
0.6217 USD |
0.6190 USD |
0.6292 USD |
0.6203 USD |
| 2023-12-30 |
0.6246 USD |
1,475,543.6372 XRP |
0.6232 USD |
0.6165 USD |
0.6304 USD |
0.6232 USD |
| 2023-12-29 |
0.6274 USD |
2,570,614.1501 XRP |
0.6355 USD |
0.6166 USD |
0.6369 USD |
0.6229 USD |
| 2023-12-28 |
0.6324 USD |
4,238,332.3954 XRP |
0.6347 USD |
0.6257 USD |
0.6584 USD |
0.6326 USD |
| 2023-12-27 |
0.6276 USD |
2,615,921.8227 XRP |
0.6227 USD |
0.6140 USD |
0.6407 USD |
0.6387 USD |
| 2023-12-26 |
0.6222 USD |
3,612,510.1074 XRP |
0.6476 USD |
0.5980 USD |
0.6476 USD |
0.6190 USD |
| 2023-12-25 |
0.6357 USD |
4,096,325.9290 XRP |
0.6132 USD |
0.6092 USD |
0.6499 USD |
0.6384 USD |
| 2023-12-24 |
0.6163 USD |
1,879,874.8236 XRP |
0.6208 USD |
0.6031 USD |
0.6304 USD |
0.6135 USD |
| 2023-12-23 |
0.6187 USD |
805,246.4283 XRP |
0.6257 USD |
0.6112 USD |
0.6257 USD |
0.6191 USD |
| 2023-12-22 |
0.6216 USD |
2,151,150.9571 XRP |
0.6248 USD |
0.6163 USD |
0.6319 USD |
0.6216 USD |
| 2023-12-21 |
0.6168 USD |
1,580,494.5869 XRP |
0.6168 USD |
0.6109 USD |
0.6238 USD |
0.6218 USD |
| 2023-12-20 |
0.6171 USD |
3,243,701.0999 XRP |
0.6051 USD |
0.6015 USD |
0.6271 USD |
0.6166 USD |
| 2023-12-19 |
0.6069 USD |
2,010,946.9065 XRP |
0.6122 USD |
0.5976 USD |
0.6169 USD |
0.6077 USD |
| 2023-12-18 |
0.5953 USD |
3,350,505.4385 XRP |
0.6107 USD |
0.5773 USD |
0.6134 USD |
0.6094 USD |
| 2023-12-17 |
0.6108 USD |
1,026,236.0159 XRP |
0.6211 USD |
0.6089 USD |
0.6241 USD |
0.6106 USD |
| 2023-12-16 |
0.6220 USD |
957,336.3005 XRP |
0.6160 USD |
0.6110 USD |
0.6262 USD |
0.6200 USD |
| 2023-12-15 |
0.6276 USD |
2,154,789.7693 XRP |
0.6322 USD |
0.6161 USD |
0.6444 USD |
0.6248 USD |
| 2023-12-14 |
0.6321 USD |
2,768,801.6711 XRP |
0.6285 USD |
0.6024 USD |
0.6347 USD |
0.6325 USD |
| 2023-12-13 |
0.6115 USD |
4,044,824.7804 XRP |
0.6191 USD |
0.5945 USD |
0.6349 USD |
0.6266 USD |
| 2023-12-12 |
0.6190 USD |
2,006,000.0302 XRP |
0.6192 USD |
0.6073 USD |
0.6265 USD |
0.6190 USD |
| 2023-12-11 |
0.6207 USD |
6,453,770.6437 XRP |
0.6624 USD |
0.5963 USD |
0.6631 USD |
0.6185 USD |
| 2023-12-10 |
0.6593 USD |
2,220,908.4838 XRP |
0.6590 USD |
0.6475 USD |
0.6719 USD |
0.6615 USD |
| 2023-12-09 |
0.6822 USD |
5,506,039.5062 XRP |
0.6725 USD |
0.6643 USD |
0.6999 USD |
0.6720 USD |
| 2023-12-08 |
0.6678 USD |
3,189,381.5995 XRP |
0.6447 USD |
0.6380 USD |
0.6730 USD |
0.6686 USD |