Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-01-05 |
0.8500 USD |
6,700.3701 XRP |
0.8500 USD |
0.8300 USD |
0.8700 USD |
0.8300 USD |
| 2022-01-04 |
0.8642 USD |
4,039.3253 XRP |
0.8642 USD |
0.8546 USD |
0.8738 USD |
0.8567 USD |
| 2022-01-03 |
0.8767 USD |
4,863.9997 XRP |
0.8767 USD |
0.8546 USD |
0.8988 USD |
0.8700 USD |
| 2022-01-02 |
0.8804 USD |
2,910.9038 XRP |
0.8804 USD |
0.8690 USD |
0.8918 USD |
0.8754 USD |
| 2022-01-01 |
0.8774 USD |
5,423.9774 XRP |
0.8774 USD |
0.8520 USD |
0.9028 USD |
0.8753 USD |
| 2021-12-31 |
0.8765 USD |
8,581.4027 XRP |
0.8765 USD |
0.8500 USD |
0.9030 USD |
0.8696 USD |
| 2021-12-30 |
0.8714 USD |
9,627.2865 XRP |
0.8714 USD |
0.8451 USD |
0.8976 USD |
0.8753 USD |
| 2021-12-29 |
0.8900 USD |
9,894.4574 XRP |
0.8900 USD |
0.8589 USD |
0.9211 USD |
0.8880 USD |
| 2021-12-28 |
0.9353 USD |
9,477.5729 XRP |
0.9353 USD |
0.8908 USD |
0.9799 USD |
0.9211 USD |
| 2021-12-27 |
0.9617 USD |
5,760.9529 XRP |
0.9617 USD |
0.9365 USD |
0.9870 USD |
0.9799 USD |
| 2021-12-26 |
0.9500 USD |
4,769.6103 XRP |
0.9500 USD |
0.9300 USD |
0.9699 USD |
0.9500 USD |
| 2021-12-25 |
0.9669 USD |
5,800.8479 XRP |
0.9669 USD |
0.9368 USD |
0.9970 USD |
0.9699 USD |
| 2021-12-24 |
0.9918 USD |
7,529.5791 XRP |
0.9918 USD |
0.9457 USD |
1.0379 USD |
0.9488 USD |
| 2021-12-23 |
1.0122 USD |
6,560.2884 XRP |
1.0122 USD |
0.9801 USD |
1.0444 USD |
1.0399 USD |
| 2021-12-22 |
0.9837 USD |
6,244.6770 XRP |
0.9837 USD |
0.9600 USD |
1.0075 USD |
0.9998 USD |
| 2021-12-21 |
0.9170 USD |
32,066.0974 XRP |
0.9170 USD |
0.8789 USD |
0.9550 USD |
0.9356 USD |
| 2021-12-20 |
0.9031 USD |
11,181.2261 XRP |
0.9031 USD |
0.8600 USD |
0.9462 USD |
0.8900 USD |
| 2021-12-19 |
0.8600 USD |
2,843.0774 XRP |
0.8600 USD |
0.8500 USD |
0.8699 USD |
0.8696 USD |
| 2021-12-18 |
0.8492 USD |
3,499.9416 XRP |
0.8492 USD |
0.8301 USD |
0.8684 USD |
0.8617 USD |
| 2021-12-17 |
0.8415 USD |
8,024.5621 XRP |
0.8415 USD |
0.8200 USD |
0.8630 USD |
0.8440 USD |
| 2021-12-16 |
0.8474 USD |
3,522.6747 XRP |
0.8474 USD |
0.8249 USD |
0.8699 USD |
0.8500 USD |
| 2021-12-15 |
0.8322 USD |
7,176.0061 XRP |
0.8322 USD |
0.8001 USD |
0.8643 USD |
0.8540 USD |
| 2021-12-14 |
0.8388 USD |
8,564.7940 XRP |
0.8388 USD |
0.8149 USD |
0.8626 USD |
0.8453 USD |
| 2021-12-13 |
0.8634 USD |
11,075.6219 XRP |
0.8634 USD |
0.8000 USD |
0.9269 USD |
0.8199 USD |
| 2021-12-12 |
0.8680 USD |
4,074.5112 XRP |
0.8680 USD |
0.8360 USD |
0.9000 USD |
0.8745 USD |
| 2021-12-11 |
0.8664 USD |
7,074.2152 XRP |
0.8664 USD |
0.8301 USD |
0.9026 USD |
0.8650 USD |
| 2021-12-10 |
0.8858 USD |
8,150.4919 XRP |
0.8858 USD |
0.8516 USD |
0.9200 USD |
0.8678 USD |
| 2021-12-09 |
0.9189 USD |
15,870.4766 XRP |
0.9189 USD |
0.8777 USD |
0.9600 USD |
0.8900 USD |
| 2021-12-08 |
0.8870 USD |
7,861.4457 XRP |
0.8870 USD |
0.8340 USD |
0.9400 USD |
0.9100 USD |
| 2021-12-07 |
0.8589 USD |
6,492.2265 XRP |
0.8589 USD |
0.8359 USD |
0.8819 USD |
0.8500 USD |
| 2021-12-06 |
0.8254 USD |
15,783.5889 XRP |
0.8254 USD |
0.8000 USD |
0.8507 USD |
0.8489 USD |
| 2021-12-05 |
0.8672 USD |
15,372.2350 XRP |
0.8672 USD |
0.8314 USD |
0.9031 USD |
0.8507 USD |
| 2021-12-04 |
0.9174 USD |
50,614.4187 XRP |
0.9174 USD |
0.8150 USD |
1.0199 USD |
0.8630 USD |
| 2021-12-03 |
0.9980 USD |
20,978.7270 XRP |
0.9980 USD |
0.9750 USD |
1.0210 USD |
0.9901 USD |
| 2021-12-02 |
1.0271 USD |
6,647.0802 XRP |
1.0271 USD |
1.0059 USD |
1.0483 USD |
1.0142 USD |
| 2021-12-01 |
1.0374 USD |
18,250.4407 XRP |
1.0374 USD |
1.0200 USD |
1.0548 USD |
1.0410 USD |
| 2021-11-30 |
1.0300 USD |
14,984.0429 XRP |
1.0300 USD |
1.0100 USD |
1.0500 USD |
1.0200 USD |
| 2021-11-29 |
1.0175 USD |
9,168.5429 XRP |
1.0175 USD |
0.9949 USD |
1.0400 USD |
1.0400 USD |
| 2021-11-28 |
0.9925 USD |
21,603.3954 XRP |
0.9925 USD |
0.9650 USD |
1.0200 USD |
0.9926 USD |
| 2021-11-27 |
1.0194 USD |
8,622.6958 XRP |
1.0194 USD |
1.0058 USD |
1.0330 USD |
1.0296 USD |
| 2021-11-26 |
1.0505 USD |
34,182.5993 XRP |
1.0505 USD |
1.0000 USD |
1.1010 USD |
1.0113 USD |
| 2021-11-25 |
1.0975 USD |
20,208.2678 XRP |
1.0975 USD |
1.0700 USD |
1.1250 USD |
1.1050 USD |
| 2021-11-24 |
1.0925 USD |
12,088.9318 XRP |
1.0925 USD |
1.0700 USD |
1.1150 USD |
1.0799 USD |
| 2021-11-23 |
1.1040 USD |
16,386.8104 XRP |
1.1040 USD |
1.0900 USD |
1.1179 USD |
1.1080 USD |
| 2021-11-22 |
1.1200 USD |
10,919.2581 XRP |
1.1200 USD |
1.0900 USD |
1.1500 USD |
1.1010 USD |
| 2021-11-21 |
1.1575 USD |
8,032.6236 XRP |
1.1575 USD |
1.1300 USD |
1.1850 USD |
1.1488 USD |
| 2021-11-20 |
1.1453 USD |
2,533.5818 XRP |
1.1453 USD |
1.1326 USD |
1.1580 USD |
1.1351 USD |
| 2021-11-19 |
1.1263 USD |
15,773.7054 XRP |
1.1263 USD |
1.0900 USD |
1.1625 USD |
1.1500 USD |
| 2021-11-18 |
1.1494 USD |
10,145.2339 XRP |
1.1494 USD |
1.1000 USD |
1.1988 USD |
1.1004 USD |
| 2021-11-17 |
1.1484 USD |
5,971.9568 XRP |
1.1484 USD |
1.1268 USD |
1.1700 USD |
1.1580 USD |