Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-28 |
0.5493 USD |
401.1072 XRP |
0.5493 USD |
0.5386 USD |
0.5599 USD |
0.5445 USD |
| 2023-08-27 |
0.5535 USD |
352.6224 XRP |
0.5535 USD |
0.5470 USD |
0.5599 USD |
0.5483 USD |
| 2023-08-26 |
0.5511 USD |
2,041.1418 XRP |
0.5511 USD |
0.5432 USD |
0.5590 USD |
0.5440 USD |
| 2023-08-25 |
0.5448 USD |
36.4944 XRP |
0.5448 USD |
0.5376 USD |
0.5520 USD |
0.5440 USD |
| 2023-08-24 |
0.5550 USD |
623.7150 XRP |
0.5550 USD |
0.5450 USD |
0.5650 USD |
0.5450 USD |
| 2023-08-23 |
0.5449 USD |
969.3450 XRP |
0.5449 USD |
0.5299 USD |
0.5598 USD |
0.5598 USD |
| 2023-08-22 |
0.5492 USD |
1,068.3032 XRP |
0.5492 USD |
0.5385 USD |
0.5598 USD |
0.5385 USD |
| 2023-08-21 |
0.5540 USD |
784.0557 XRP |
0.5540 USD |
0.5330 USD |
0.5749 USD |
0.5386 USD |
| 2023-08-20 |
0.5649 USD |
2,101.1615 XRP |
0.5649 USD |
0.5450 USD |
0.5847 USD |
0.5652 USD |
| 2023-08-19 |
0.5426 USD |
620.8578 XRP |
0.5426 USD |
0.5308 USD |
0.5544 USD |
0.5543 USD |
| 2023-08-18 |
0.6365 USD |
13,130.4380 XRP |
0.6365 USD |
0.5230 USD |
0.7500 USD |
0.5346 USD |
| 2023-08-17 |
0.6175 USD |
3,921.1516 XRP |
0.6175 USD |
0.6000 USD |
0.6350 USD |
0.6000 USD |
| 2023-08-16 |
0.6272 USD |
2,806.3255 XRP |
0.6272 USD |
0.6100 USD |
0.6443 USD |
0.6158 USD |
| 2023-08-15 |
0.6474 USD |
580.1157 XRP |
0.6474 USD |
0.6350 USD |
0.6597 USD |
0.6350 USD |
| 2023-08-14 |
0.6574 USD |
1,278.5442 XRP |
0.6574 USD |
0.6550 USD |
0.6599 USD |
0.6596 USD |
| 2023-08-13 |
0.6525 USD |
199.8276 XRP |
0.6525 USD |
0.6500 USD |
0.6549 USD |
0.6549 USD |
| 2023-08-12 |
0.6575 USD |
342.2015 XRP |
0.6575 USD |
0.6530 USD |
0.6619 USD |
0.6517 USD |
| 2023-08-11 |
0.6585 USD |
136.4718 XRP |
0.6585 USD |
0.6550 USD |
0.6620 USD |
0.6550 USD |
| 2023-08-10 |
0.6660 USD |
829.1931 XRP |
0.6660 USD |
0.6490 USD |
0.6829 USD |
0.6530 USD |
| 2023-08-09 |
0.6723 USD |
693.0474 XRP |
0.6723 USD |
0.6616 USD |
0.6829 USD |
0.6829 USD |
| 2023-08-08 |
0.6504 USD |
848.8593 XRP |
0.6504 USD |
0.6387 USD |
0.6620 USD |
0.6620 USD |
| 2023-08-07 |
0.6498 USD |
805.0376 XRP |
0.6498 USD |
0.6376 USD |
0.6619 USD |
0.6450 USD |
| 2023-08-06 |
0.6582 USD |
1,024.8194 XRP |
0.6582 USD |
0.6502 USD |
0.6661 USD |
0.6600 USD |
| 2023-08-05 |
0.6640 USD |
819.2306 XRP |
0.6640 USD |
0.6400 USD |
0.6880 USD |
0.6459 USD |
| 2023-08-04 |
0.6789 USD |
335.0275 XRP |
0.6789 USD |
0.6600 USD |
0.6978 USD |
0.6600 USD |
| 2023-08-03 |
0.6950 USD |
1,889.3373 XRP |
0.6950 USD |
0.6800 USD |
0.7100 USD |
0.6800 USD |
| 2023-08-02 |
0.7255 USD |
70.3158 XRP |
0.7255 USD |
0.7149 USD |
0.7361 USD |
0.7149 USD |
| 2023-08-01 |
0.7291 USD |
2,407.8936 XRP |
0.7291 USD |
0.7127 USD |
0.7456 USD |
0.7300 USD |
| 2023-07-31 |
0.7336 USD |
724.8326 XRP |
0.7336 USD |
0.7222 USD |
0.7450 USD |
0.7254 USD |
| 2023-07-30 |
0.7411 USD |
506.1357 XRP |
0.7411 USD |
0.7222 USD |
0.7600 USD |
0.7222 USD |
| 2023-07-29 |
0.7430 USD |
3.0335 XRP |
0.7430 USD |
0.7380 USD |
0.7480 USD |
0.7480 USD |
| 2023-07-28 |
0.7452 USD |
115.8956 XRP |
0.7452 USD |
0.7376 USD |
0.7529 USD |
0.7380 USD |
| 2023-07-27 |
0.7576 USD |
620.4807 XRP |
0.7576 USD |
0.7351 USD |
0.7800 USD |
0.7529 USD |
| 2023-07-26 |
0.7450 USD |
1,408.8078 XRP |
0.7450 USD |
0.7300 USD |
0.7600 USD |
0.7500 USD |
| 2023-07-25 |
0.7420 USD |
8,414.0634 XRP |
0.7420 USD |
0.7180 USD |
0.7660 USD |
0.7370 USD |
| 2023-07-24 |
0.7605 USD |
2,718.4935 XRP |
0.7605 USD |
0.7280 USD |
0.7930 USD |
0.7400 USD |
| 2023-07-23 |
0.7816 USD |
508.8941 XRP |
0.7816 USD |
0.7651 USD |
0.7980 USD |
0.7879 USD |
| 2023-07-22 |
0.8075 USD |
2,461.5194 XRP |
0.8075 USD |
0.7890 USD |
0.8260 USD |
0.7890 USD |
| 2023-07-21 |
0.8245 USD |
1,464.7133 XRP |
0.8245 USD |
0.8000 USD |
0.8490 USD |
0.8250 USD |
| 2023-07-20 |
0.8544 USD |
2,050.5837 XRP |
0.8544 USD |
0.8178 USD |
0.8910 USD |
0.8400 USD |
| 2023-07-19 |
0.8405 USD |
15,806.6123 XRP |
0.8405 USD |
0.8021 USD |
0.8790 USD |
0.8780 USD |
| 2023-07-18 |
0.7895 USD |
1,383.0612 XRP |
0.7895 USD |
0.7690 USD |
0.8101 USD |
0.7970 USD |
| 2023-07-17 |
0.7800 USD |
9,225.3647 XRP |
0.7800 USD |
0.7610 USD |
0.7989 USD |
0.7820 USD |
| 2023-07-16 |
0.7860 USD |
4,363.2090 XRP |
0.7860 USD |
0.7520 USD |
0.8200 USD |
0.8170 USD |
| 2023-07-15 |
0.7545 USD |
2,743.2549 XRP |
0.7545 USD |
0.7370 USD |
0.7720 USD |
0.7699 USD |
| 2023-07-14 |
0.8290 USD |
30,263.1083 XRP |
0.8290 USD |
0.7080 USD |
0.9500 USD |
0.7410 USD |
| 2023-07-13 |
0.7194 USD |
54,569.1803 XRP |
0.7194 USD |
0.4970 USD |
0.9418 USD |
0.8352 USD |
| 2023-07-12 |
0.4996 USD |
308.4238 XRP |
0.4996 USD |
0.4951 USD |
0.5040 USD |
0.5020 USD |
| 2023-07-11 |
0.5045 USD |
1,065.2324 XRP |
0.5045 USD |
0.4980 USD |
0.5110 USD |
0.5030 USD |
| 2023-07-10 |
0.4965 USD |
2,132.1513 XRP |
0.4965 USD |
0.4901 USD |
0.5030 USD |
0.5030 USD |