Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-11-23 |
1.5050 USD |
7,554.6640 XRP |
1.5050 USD |
1.4100 USD |
1.6000 USD |
1.5100 USD |
| 2024-11-22 |
1.3214 USD |
11,618.7957 XRP |
1.3214 USD |
1.1579 USD |
1.4850 USD |
1.4527 USD |
| 2024-11-21 |
1.0796 USD |
6,533.8130 XRP |
1.0796 USD |
1.0101 USD |
1.1490 USD |
1.1181 USD |
| 2024-11-20 |
1.0796 USD |
4,017.1522 XRP |
1.0796 USD |
1.0101 USD |
1.1490 USD |
1.0950 USD |
| 2024-11-19 |
1.1136 USD |
2,295.4523 XRP |
1.1136 USD |
1.0723 USD |
1.1550 USD |
1.1072 USD |
| 2024-11-18 |
1.1026 USD |
6,190.1983 XRP |
1.1026 USD |
1.0323 USD |
1.1728 USD |
1.1181 USD |
| 2024-11-17 |
1.0800 USD |
6,236.9102 XRP |
1.0800 USD |
1.0110 USD |
1.1490 USD |
1.0323 USD |
| 2024-11-16 |
1.0390 USD |
15,929.3024 XRP |
1.0390 USD |
0.8730 USD |
1.2050 USD |
1.1183 USD |
| 2024-11-15 |
0.8001 USD |
12,762.4916 XRP |
0.8001 USD |
0.7101 USD |
0.8900 USD |
0.8643 USD |
| 2024-11-14 |
0.7540 USD |
9,678.7587 XRP |
0.7540 USD |
0.6750 USD |
0.8330 USD |
0.8151 USD |
| 2024-11-12 |
0.6288 USD |
3,505.9767 XRP |
0.6288 USD |
0.5753 USD |
0.6823 USD |
0.6650 USD |
| 2024-11-11 |
0.5857 USD |
623.8153 XRP |
0.5857 USD |
0.5612 USD |
0.6103 USD |
0.6040 USD |
| 2024-11-10 |
0.5715 USD |
336.7220 XRP |
0.5715 USD |
0.5630 USD |
0.5800 USD |
0.5692 USD |
| 2024-11-09 |
0.5600 USD |
20.1376 XRP |
0.5600 USD |
0.5560 USD |
0.5640 USD |
0.5560 USD |
| 2024-11-08 |
0.5655 USD |
272.6477 XRP |
0.5655 USD |
0.5510 USD |
0.5800 USD |
0.5636 USD |
| 2024-11-07 |
0.5591 USD |
708.6550 XRP |
0.5591 USD |
0.5460 USD |
0.5722 USD |
0.5630 USD |
| 2024-11-06 |
0.5300 USD |
839.9529 XRP |
0.5300 USD |
0.5150 USD |
0.5450 USD |
0.5450 USD |
| 2024-11-05 |
0.5309 USD |
1.1233 XRP |
0.5309 USD |
0.5279 USD |
0.5339 USD |
0.5339 USD |
| 2024-11-04 |
0.5235 USD |
39.8437 XRP |
0.5235 USD |
0.5150 USD |
0.5320 USD |
0.5173 USD |
| 2024-11-03 |
0.5292 USD |
0.3864 XRP |
0.5292 USD |
0.5280 USD |
0.5305 USD |
0.5280 USD |
| 2024-11-02 |
0.5322 USD |
43.9966 XRP |
0.5322 USD |
0.5280 USD |
0.5364 USD |
0.5280 USD |
| 2024-11-01 |
0.5342 USD |
92.1529 XRP |
0.5342 USD |
0.5320 USD |
0.5364 USD |
0.5320 USD |
| 2024-10-31 |
0.5285 USD |
26.0326 XRP |
0.5285 USD |
0.5210 USD |
0.5360 USD |
0.5330 USD |
| 2024-10-30 |
0.5366 USD |
81.1180 XRP |
0.5366 USD |
0.5320 USD |
0.5411 USD |
0.5411 USD |
| 2024-10-29 |
0.5335 USD |
1,610.8033 XRP |
0.5335 USD |
0.5240 USD |
0.5430 USD |
0.5430 USD |
| 2024-10-28 |
0.5382 USD |
48.0280 XRP |
0.5382 USD |
0.5327 USD |
0.5436 USD |
0.5360 USD |
| 2024-10-27 |
0.5300 USD |
7.8798 XRP |
0.5300 USD |
0.5300 USD |
0.5300 USD |
0.5300 USD |
| 2024-10-26 |
0.5350 USD |
6.4809 XRP |
0.5350 USD |
0.5344 USD |
0.5357 USD |
0.5357 USD |
| 2024-10-25 |
0.5422 USD |
225.7267 XRP |
0.5422 USD |
0.5360 USD |
0.5484 USD |
0.5411 USD |
| 2024-10-24 |
0.5485 USD |
51.1189 XRP |
0.5485 USD |
0.5380 USD |
0.5590 USD |
0.5440 USD |
| 2024-10-23 |
0.5555 USD |
7,068.0553 XRP |
0.5555 USD |
0.5480 USD |
0.5630 USD |
0.5490 USD |
| 2024-10-22 |
0.5614 USD |
708.5273 XRP |
0.5614 USD |
0.5550 USD |
0.5677 USD |
0.5560 USD |
| 2024-10-21 |
0.5652 USD |
27.2464 XRP |
0.5652 USD |
0.5580 USD |
0.5724 USD |
0.5612 USD |
| 2024-10-20 |
0.5529 USD |
35.8399 XRP |
0.5529 USD |
0.5504 USD |
0.5553 USD |
0.5504 USD |
| 2024-10-19 |
0.5594 USD |
221.2031 XRP |
0.5594 USD |
0.5554 USD |
0.5635 USD |
0.5554 USD |
| 2024-10-18 |
0.5624 USD |
217.7800 XRP |
0.5624 USD |
0.5570 USD |
0.5678 USD |
0.5635 USD |
| 2024-10-17 |
0.5723 USD |
215.9589 XRP |
0.5723 USD |
0.5581 USD |
0.5864 USD |
0.5615 USD |
| 2024-10-16 |
0.5609 USD |
337.1189 XRP |
0.5609 USD |
0.5570 USD |
0.5648 USD |
0.5570 USD |
| 2024-10-14 |
0.5616 USD |
8.0283 XRP |
0.5616 USD |
0.5591 USD |
0.5640 USD |
0.5640 USD |
| 2024-10-13 |
0.5627 USD |
234.5188 XRP |
0.5627 USD |
0.5576 USD |
0.5678 USD |
0.5580 USD |
| 2024-10-12 |
0.5578 USD |
23.2191 XRP |
0.5578 USD |
0.5520 USD |
0.5636 USD |
0.5636 USD |
| 2024-10-11 |
0.5610 USD |
22.2373 XRP |
0.5610 USD |
0.5590 USD |
0.5629 USD |
0.5590 USD |
| 2024-10-10 |
0.5556 USD |
15.0874 XRP |
0.5556 USD |
0.5551 USD |
0.5561 USD |
0.5551 USD |
| 2024-10-09 |
0.5542 USD |
19.3361 XRP |
0.5542 USD |
0.5504 USD |
0.5580 USD |
0.5504 USD |
| 2024-10-08 |
0.5595 USD |
24.0871 XRP |
0.5595 USD |
0.5530 USD |
0.5659 USD |
0.5530 USD |
| 2024-10-07 |
0.5653 USD |
361.7416 XRP |
0.5653 USD |
0.5500 USD |
0.5805 USD |
0.5692 USD |
| 2024-10-06 |
0.5541 USD |
368.0160 XRP |
0.5541 USD |
0.5503 USD |
0.5580 USD |
0.5570 USD |
| 2024-10-05 |
0.5565 USD |
236.0887 XRP |
0.5565 USD |
0.5430 USD |
0.5700 USD |
0.5580 USD |
| 2024-10-04 |
0.5554 USD |
301.4784 XRP |
0.5554 USD |
0.5430 USD |
0.5678 USD |
0.5430 USD |
| 2024-10-03 |
0.5761 USD |
3,118.2749 XRP |
0.5761 USD |
0.5420 USD |
0.6103 USD |
0.5420 USD |