Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-12-07 |
0.6397 USD |
3,013,485.9133 XRP |
0.6405 USD |
0.6222 USD |
0.6547 USD |
0.6437 USD |
| 2023-12-06 |
0.6249 USD |
2,453,099.5338 XRP |
0.6216 USD |
0.6110 USD |
0.6417 USD |
0.6276 USD |
| 2023-12-05 |
0.6168 USD |
1,917,438.0890 XRP |
0.6236 USD |
0.6070 USD |
0.6299 USD |
0.6200 USD |
| 2023-12-04 |
0.6167 USD |
4,025,327.9294 XRP |
0.6227 USD |
0.5816 USD |
0.6434 USD |
0.6199 USD |
| 2023-12-03 |
0.6219 USD |
1,255,243.5095 XRP |
0.6205 USD |
0.6166 USD |
0.6330 USD |
0.6228 USD |
| 2023-12-02 |
0.6170 USD |
1,258,407.2885 XRP |
0.6127 USD |
0.6112 USD |
0.6220 USD |
0.6179 USD |
| 2023-12-01 |
0.6097 USD |
1,013,650.8323 XRP |
0.6059 USD |
0.6033 USD |
0.6138 USD |
0.6120 USD |
| 2023-11-30 |
0.6035 USD |
2,634,572.1902 XRP |
0.6088 USD |
0.5981 USD |
0.6094 USD |
0.6065 USD |
| 2023-11-29 |
0.6111 USD |
2,081,430.8428 XRP |
0.6111 USD |
0.6037 USD |
0.6169 USD |
0.6087 USD |
| 2023-11-28 |
0.6036 USD |
2,024,207.1977 XRP |
0.6035 USD |
0.5963 USD |
0.6137 USD |
0.6115 USD |
| 2023-11-27 |
0.6048 USD |
3,418,615.5758 XRP |
0.6158 USD |
0.5941 USD |
0.6166 USD |
0.6040 USD |
| 2023-11-26 |
0.6237 USD |
1,849,252.8525 XRP |
0.6228 USD |
0.6066 USD |
0.6373 USD |
0.6169 USD |
| 2023-11-25 |
0.6204 USD |
1,014,423.7531 XRP |
0.6210 USD |
0.6155 USD |
0.6230 USD |
0.6196 USD |
| 2023-11-24 |
0.6211 USD |
1,960,438.0794 XRP |
0.6207 USD |
0.6160 USD |
0.6259 USD |
0.6218 USD |
| 2023-11-23 |
0.6146 USD |
2,315,713.1566 XRP |
0.6114 USD |
0.6062 USD |
0.6236 USD |
0.6202 USD |
| 2023-11-22 |
0.5966 USD |
2,560,404.9075 XRP |
0.5784 USD |
0.5781 USD |
0.6162 USD |
0.6135 USD |
| 2023-11-21 |
0.6050 USD |
3,206,852.1318 XRP |
0.6126 USD |
0.5801 USD |
0.6177 USD |
0.5899 USD |
| 2023-11-20 |
0.6202 USD |
1,836,267.0361 XRP |
0.6262 USD |
0.6067 USD |
0.6288 USD |
0.6120 USD |
| 2023-11-19 |
0.6188 USD |
1,562,442.5702 XRP |
0.6104 USD |
0.6020 USD |
0.6283 USD |
0.6282 USD |
| 2023-11-18 |
0.6043 USD |
1,257,104.3689 XRP |
0.6132 USD |
0.5896 USD |
0.6147 USD |
0.6111 USD |
| 2023-11-17 |
0.6065 USD |
1,922,485.5404 XRP |
0.6122 USD |
0.5861 USD |
0.6246 USD |
0.6066 USD |
| 2023-11-16 |
0.6306 USD |
2,794,139.7833 XRP |
0.6483 USD |
0.6032 USD |
0.6536 USD |
0.6162 USD |
| 2023-11-15 |
0.6338 USD |
2,011,634.8334 XRP |
0.6298 USD |
0.6255 USD |
0.6468 USD |
0.6451 USD |
| 2023-11-14 |
0.6392 USD |
5,889,011.2856 XRP |
0.6706 USD |
0.5898 USD |
0.6726 USD |
0.6245 USD |
| 2023-11-13 |
0.6824 USD |
9,900,318.1487 XRP |
0.6609 USD |
0.6403 USD |
0.7500 USD |
0.6731 USD |
| 2023-11-12 |
0.6621 USD |
2,062,781.2301 XRP |
0.6625 USD |
0.6458 USD |
0.6705 USD |
0.6609 USD |
| 2023-11-11 |
0.6648 USD |
3,149,743.7064 XRP |
0.6597 USD |
0.6405 USD |
0.6876 USD |
0.6761 USD |
| 2023-11-10 |
0.6571 USD |
4,294,930.8355 XRP |
0.6668 USD |
0.6368 USD |
0.6710 USD |
0.6615 USD |
| 2023-11-09 |
0.6733 USD |
8,516,669.2433 XRP |
0.6871 USD |
0.6190 USD |
0.7080 USD |
0.6472 USD |
| 2023-11-08 |
0.6865 USD |
3,614,416.2848 XRP |
0.6859 USD |
0.6730 USD |
0.6989 USD |
0.6892 USD |
| 2023-11-07 |
0.6811 USD |
7,895,752.5271 XRP |
0.7150 USD |
0.6503 USD |
0.7150 USD |
0.6862 USD |
| 2023-11-06 |
0.7014 USD |
7,520,465.3901 XRP |
0.6619 USD |
0.6595 USD |
0.7330 USD |
0.7128 USD |
| 2023-11-05 |
0.6581 USD |
6,294,978.7044 XRP |
0.6166 USD |
0.6147 USD |
0.6625 USD |
0.6604 USD |
| 2023-11-04 |
0.6136 USD |
1,034,896.9384 XRP |
0.6128 USD |
0.6093 USD |
0.6186 USD |
0.6176 USD |
| 2023-11-03 |
0.6035 USD |
2,336,400.1066 XRP |
0.6056 USD |
0.5916 USD |
0.6137 USD |
0.6121 USD |
| 2023-11-02 |
0.6094 USD |
3,890,871.0030 XRP |
0.6093 USD |
0.5873 USD |
0.6266 USD |
0.6058 USD |
| 2023-11-01 |
0.6101 USD |
3,780,860.2589 XRP |
0.5998 USD |
0.5809 USD |
0.6172 USD |
0.6094 USD |
| 2023-10-31 |
0.5942 USD |
6,500,763.3434 XRP |
0.5783 USD |
0.5628 USD |
0.6218 USD |
0.5983 USD |
| 2023-10-30 |
0.5791 USD |
4,273,343.0468 XRP |
0.5570 USD |
0.5500 USD |
0.5840 USD |
0.5796 USD |
| 2023-10-29 |
0.5542 USD |
1,250,590.5375 XRP |
0.5450 USD |
0.5412 USD |
0.5613 USD |
0.5571 USD |
| 2023-10-28 |
0.5466 USD |
752,241.3234 XRP |
0.5435 USD |
0.5412 USD |
0.5512 USD |
0.5460 USD |
| 2023-10-27 |
0.5463 USD |
3,063,640.4530 XRP |
0.5535 USD |
0.5340 USD |
0.5592 USD |
0.5462 USD |
| 2023-10-26 |
0.5508 USD |
3,314,203.7164 XRP |
0.5555 USD |
0.5429 USD |
0.5704 USD |
0.5507 USD |
| 2023-10-25 |
0.5539 USD |
3,132,212.2322 XRP |
0.5593 USD |
0.5414 USD |
0.5636 USD |
0.5567 USD |
| 2023-10-24 |
0.5563 USD |
9,067,657.5913 XRP |
0.5477 USD |
0.5335 USD |
0.5866 USD |
0.5578 USD |
| 2023-10-23 |
0.5301 USD |
2,836,972.6344 XRP |
0.5230 USD |
0.5207 USD |
0.5388 USD |
0.5353 USD |
| 2023-10-22 |
0.5191 USD |
1,027,636.5825 XRP |
0.5212 USD |
0.5127 USD |
0.5241 USD |
0.5213 USD |
| 2023-10-21 |
0.5212 USD |
1,275,437.6158 XRP |
0.5154 USD |
0.5112 USD |
0.5327 USD |
0.5208 USD |
| 2023-10-20 |
0.5186 USD |
3,037,934.6241 XRP |
0.5205 USD |
0.5091 USD |
0.5316 USD |
0.5185 USD |
| 2023-10-19 |
0.4925 USD |
3,242,722.2241 XRP |
0.4880 USD |
0.4766 USD |
0.5202 USD |
0.5079 USD |