Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-06-04 |
0.4075 USD |
2,998.2916 XRP |
0.4075 USD |
0.4000 USD |
0.4150 USD |
0.4022 USD |
| 2022-06-03 |
0.4124 USD |
3,410.3277 XRP |
0.4124 USD |
0.4000 USD |
0.4248 USD |
0.4080 USD |
| 2022-06-02 |
0.4124 USD |
3,137.1491 XRP |
0.4124 USD |
0.4050 USD |
0.4198 USD |
0.4143 USD |
| 2022-06-01 |
0.4249 USD |
11,666.1639 XRP |
0.4249 USD |
0.4058 USD |
0.4440 USD |
0.4059 USD |
| 2022-05-31 |
0.4329 USD |
11,023.7597 XRP |
0.4329 USD |
0.4199 USD |
0.4459 USD |
0.4275 USD |
| 2022-05-30 |
0.4091 USD |
2,483.4631 XRP |
0.4091 USD |
0.3959 USD |
0.4223 USD |
0.4070 USD |
| 2022-05-29 |
0.4023 USD |
1,450.8223 XRP |
0.4023 USD |
0.3952 USD |
0.4095 USD |
0.4050 USD |
| 2022-05-28 |
0.3971 USD |
6,499.9586 XRP |
0.3971 USD |
0.3902 USD |
0.4040 USD |
0.4034 USD |
| 2022-05-27 |
0.4125 USD |
7,139.8590 XRP |
0.4125 USD |
0.4050 USD |
0.4200 USD |
0.4050 USD |
| 2022-05-26 |
0.4114 USD |
8,264.1079 XRP |
0.4114 USD |
0.3978 USD |
0.4249 USD |
0.4099 USD |
| 2022-05-25 |
0.4174 USD |
3,879.9151 XRP |
0.4174 USD |
0.4050 USD |
0.4299 USD |
0.4178 USD |
| 2022-05-24 |
0.4224 USD |
9,084.7923 XRP |
0.4224 USD |
0.4100 USD |
0.4348 USD |
0.4209 USD |
| 2022-05-23 |
0.4351 USD |
2,939.0452 XRP |
0.4351 USD |
0.4212 USD |
0.4490 USD |
0.4300 USD |
| 2022-05-22 |
0.4375 USD |
1,742.6736 XRP |
0.4375 USD |
0.4300 USD |
0.4450 USD |
0.4450 USD |
| 2022-05-21 |
0.4287 USD |
907.8756 XRP |
0.4287 USD |
0.4222 USD |
0.4352 USD |
0.4352 USD |
| 2022-05-20 |
0.4354 USD |
1,968.3190 XRP |
0.4354 USD |
0.4207 USD |
0.4500 USD |
0.4350 USD |
| 2022-05-19 |
0.4297 USD |
3,074.3253 XRP |
0.4297 USD |
0.4143 USD |
0.4450 USD |
0.4350 USD |
| 2022-05-18 |
0.4475 USD |
5,467.2391 XRP |
0.4475 USD |
0.4350 USD |
0.4600 USD |
0.4399 USD |
| 2022-05-17 |
0.4448 USD |
6,018.0429 XRP |
0.4448 USD |
0.4337 USD |
0.4559 USD |
0.4547 USD |
| 2022-05-16 |
0.4478 USD |
12,401.0027 XRP |
0.4478 USD |
0.4337 USD |
0.4619 USD |
0.4450 USD |
| 2022-05-15 |
0.4433 USD |
9,543.4302 XRP |
0.4433 USD |
0.4266 USD |
0.4600 USD |
0.4551 USD |
| 2022-05-14 |
0.4450 USD |
13,316.9550 XRP |
0.4450 USD |
0.4199 USD |
0.4702 USD |
0.4301 USD |
| 2022-05-13 |
0.4406 USD |
21,330.7292 XRP |
0.4406 USD |
0.3951 USD |
0.4860 USD |
0.4657 USD |
| 2022-05-12 |
0.4299 USD |
42,924.7607 XRP |
0.4299 USD |
0.3850 USD |
0.4748 USD |
0.4099 USD |
| 2022-05-11 |
0.5045 USD |
21,371.7568 XRP |
0.5045 USD |
0.4500 USD |
0.5591 USD |
0.4547 USD |
| 2022-05-10 |
0.5514 USD |
8,092.9989 XRP |
0.5514 USD |
0.5227 USD |
0.5800 USD |
0.5419 USD |
| 2022-05-09 |
0.5631 USD |
12,983.8496 XRP |
0.5631 USD |
0.5153 USD |
0.6110 USD |
0.5400 USD |
| 2022-05-08 |
0.6099 USD |
3,310.7475 XRP |
0.6099 USD |
0.6000 USD |
0.6199 USD |
0.6110 USD |
| 2022-05-07 |
0.6281 USD |
3,554.4151 XRP |
0.6281 USD |
0.6212 USD |
0.6350 USD |
0.6212 USD |
| 2022-05-06 |
0.6319 USD |
1,573.9282 XRP |
0.6319 USD |
0.6150 USD |
0.6487 USD |
0.6270 USD |
| 2022-05-05 |
0.6460 USD |
7,943.6267 XRP |
0.6460 USD |
0.6190 USD |
0.6730 USD |
0.6299 USD |
| 2022-05-04 |
0.6440 USD |
3,715.8964 XRP |
0.6440 USD |
0.6250 USD |
0.6630 USD |
0.6600 USD |
| 2022-05-03 |
0.6372 USD |
5,192.3731 XRP |
0.6372 USD |
0.6255 USD |
0.6489 USD |
0.6280 USD |
| 2022-05-02 |
0.6367 USD |
3,647.1914 XRP |
0.6367 USD |
0.6245 USD |
0.6489 USD |
0.6350 USD |
| 2022-05-01 |
0.6287 USD |
4,656.9406 XRP |
0.6287 USD |
0.6124 USD |
0.6450 USD |
0.6398 USD |
| 2022-04-30 |
0.6362 USD |
7,606.4829 XRP |
0.6362 USD |
0.6124 USD |
0.6601 USD |
0.6279 USD |
| 2022-04-29 |
0.6566 USD |
4,192.1277 XRP |
0.6566 USD |
0.6301 USD |
0.6830 USD |
0.6490 USD |
| 2022-04-28 |
0.6805 USD |
3,717.7077 XRP |
0.6805 USD |
0.6640 USD |
0.6970 USD |
0.6800 USD |
| 2022-04-27 |
0.6815 USD |
2,977.9133 XRP |
0.6815 USD |
0.6700 USD |
0.6930 USD |
0.6750 USD |
| 2022-04-26 |
0.6990 USD |
8,582.8736 XRP |
0.6990 USD |
0.6670 USD |
0.7310 USD |
0.6839 USD |
| 2022-04-25 |
0.7057 USD |
13,690.9067 XRP |
0.7057 USD |
0.6715 USD |
0.7399 USD |
0.7308 USD |
| 2022-04-24 |
0.7455 USD |
4,737.1656 XRP |
0.7455 USD |
0.7300 USD |
0.7610 USD |
0.7400 USD |
| 2022-04-23 |
0.7470 USD |
4,638.0043 XRP |
0.7470 USD |
0.7390 USD |
0.7550 USD |
0.7550 USD |
| 2022-04-22 |
0.7630 USD |
10,480.7637 XRP |
0.7630 USD |
0.7450 USD |
0.7810 USD |
0.7550 USD |
| 2022-04-21 |
0.7807 USD |
5,457.8486 XRP |
0.7807 USD |
0.7655 USD |
0.7958 USD |
0.7851 USD |
| 2022-04-20 |
0.7943 USD |
13,243.4016 XRP |
0.7943 USD |
0.7833 USD |
0.8053 USD |
0.7898 USD |
| 2022-04-19 |
0.8000 USD |
4,802.2880 XRP |
0.8000 USD |
0.7850 USD |
0.8150 USD |
0.7959 USD |
| 2022-04-18 |
0.7825 USD |
3,856.7125 XRP |
0.7825 USD |
0.7640 USD |
0.8010 USD |
0.7958 USD |
| 2022-04-17 |
0.8020 USD |
11,530.7003 XRP |
0.8020 USD |
0.7880 USD |
0.8160 USD |
0.7956 USD |
| 2022-04-16 |
0.8078 USD |
1,860.5398 XRP |
0.8078 USD |
0.7952 USD |
0.8204 USD |
0.8070 USD |