Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-11-17 |
1.1484 USD |
5,971.9568 XRP |
1.1484 USD |
1.1268 USD |
1.1700 USD |
1.1580 USD |
| 2021-11-16 |
1.1798 USD |
14,576.8794 XRP |
1.1798 USD |
1.1346 USD |
1.2250 USD |
1.1600 USD |
| 2021-11-15 |
1.2425 USD |
9,325.6750 XRP |
1.2425 USD |
1.2230 USD |
1.2620 USD |
1.2350 USD |
| 2021-11-14 |
1.2374 USD |
12,759.3204 XRP |
1.2374 USD |
1.2230 USD |
1.2517 USD |
1.2271 USD |
| 2021-11-13 |
1.2356 USD |
9,315.5088 XRP |
1.2356 USD |
1.2150 USD |
1.2562 USD |
1.2450 USD |
| 2021-11-12 |
1.2350 USD |
9,739.5296 XRP |
1.2350 USD |
1.2010 USD |
1.2690 USD |
1.2405 USD |
| 2021-11-11 |
1.2548 USD |
25,490.6550 XRP |
1.2548 USD |
1.2195 USD |
1.2900 USD |
1.2500 USD |
| 2021-11-10 |
1.3003 USD |
27,477.4364 XRP |
1.3003 USD |
1.2505 USD |
1.3500 USD |
1.3500 USD |
| 2021-11-09 |
1.2902 USD |
25,827.2623 XRP |
1.2902 USD |
1.2603 USD |
1.3200 USD |
1.2800 USD |
| 2021-11-08 |
1.2727 USD |
19,006.9137 XRP |
1.2727 USD |
1.2344 USD |
1.3110 USD |
1.2750 USD |
| 2021-11-07 |
1.2120 USD |
9,299.7247 XRP |
1.2120 USD |
1.1740 USD |
1.2499 USD |
1.2484 USD |
| 2021-11-06 |
1.1922 USD |
8,455.7796 XRP |
1.1922 USD |
1.1694 USD |
1.2150 USD |
1.1847 USD |
| 2021-11-05 |
1.2125 USD |
11,230.7031 XRP |
1.2125 USD |
1.1750 USD |
1.2500 USD |
1.1950 USD |
| 2021-11-04 |
1.2372 USD |
13,062.4326 XRP |
1.2372 USD |
1.2000 USD |
1.2744 USD |
1.2200 USD |
| 2021-11-03 |
1.1987 USD |
34,485.1977 XRP |
1.1987 USD |
1.1467 USD |
1.2507 USD |
1.2452 USD |
| 2021-11-02 |
1.1400 USD |
8,659.0845 XRP |
1.1400 USD |
1.1190 USD |
1.1611 USD |
1.1467 USD |
| 2021-11-01 |
1.1335 USD |
4,948.2957 XRP |
1.1335 USD |
1.1170 USD |
1.1500 USD |
1.1191 USD |
| 2021-10-31 |
1.1398 USD |
10,357.8498 XRP |
1.1398 USD |
1.1100 USD |
1.1695 USD |
1.1364 USD |
| 2021-10-30 |
1.1235 USD |
7,848.1059 XRP |
1.1235 USD |
1.1004 USD |
1.1467 USD |
1.1175 USD |
| 2021-10-29 |
1.0957 USD |
14,006.6033 XRP |
1.0957 USD |
1.0714 USD |
1.1200 USD |
1.0950 USD |
| 2021-10-28 |
1.0800 USD |
12,641.0131 XRP |
1.0800 USD |
1.0300 USD |
1.1300 USD |
1.1000 USD |
| 2021-10-27 |
1.0900 USD |
24,196.5748 XRP |
1.0900 USD |
1.0200 USD |
1.1601 USD |
1.0500 USD |
| 2021-10-26 |
1.1480 USD |
16,699.9665 XRP |
1.1480 USD |
1.1200 USD |
1.1760 USD |
1.1400 USD |
| 2021-10-25 |
1.1167 USD |
6,091.8020 XRP |
1.1167 USD |
1.0953 USD |
1.1380 USD |
1.1183 USD |
| 2021-10-24 |
1.1074 USD |
9,860.8682 XRP |
1.1074 USD |
1.0901 USD |
1.1247 USD |
1.1150 USD |
| 2021-10-23 |
1.1170 USD |
6,292.6089 XRP |
1.1170 USD |
1.1012 USD |
1.1329 USD |
1.1140 USD |
| 2021-10-22 |
1.1188 USD |
10,937.6432 XRP |
1.1188 USD |
1.0977 USD |
1.1398 USD |
1.1103 USD |
| 2021-10-21 |
1.1427 USD |
16,821.2632 XRP |
1.1427 USD |
1.1134 USD |
1.1721 USD |
1.1279 USD |
| 2021-10-20 |
1.1395 USD |
10,432.5502 XRP |
1.1395 USD |
1.1090 USD |
1.1700 USD |
1.1552 USD |
| 2021-10-19 |
1.1316 USD |
6,275.7176 XRP |
1.1316 USD |
1.1030 USD |
1.1602 USD |
1.1100 USD |
| 2021-10-18 |
1.1235 USD |
17,475.1816 XRP |
1.1235 USD |
1.1070 USD |
1.1400 USD |
1.1158 USD |
| 2021-10-17 |
1.1350 USD |
14,631.3722 XRP |
1.1350 USD |
1.0800 USD |
1.1900 USD |
1.1200 USD |
| 2021-10-16 |
1.1775 USD |
5,674.7574 XRP |
1.1775 USD |
1.1600 USD |
1.1949 USD |
1.1849 USD |
| 2021-10-15 |
1.1677 USD |
19,964.0157 XRP |
1.1677 USD |
1.1353 USD |
1.2000 USD |
1.1736 USD |
| 2021-10-14 |
1.1590 USD |
5,566.2127 XRP |
1.1590 USD |
1.1381 USD |
1.1800 USD |
1.1501 USD |
| 2021-10-13 |
1.1436 USD |
16,868.8593 XRP |
1.1436 USD |
1.1173 USD |
1.1700 USD |
1.1500 USD |
| 2021-10-12 |
1.1364 USD |
26,464.0393 XRP |
1.1364 USD |
1.1078 USD |
1.1651 USD |
1.1280 USD |
| 2021-10-11 |
1.1684 USD |
10,919.9279 XRP |
1.1684 USD |
1.1368 USD |
1.2000 USD |
1.1372 USD |
| 2021-10-10 |
1.2130 USD |
15,583.1429 XRP |
1.2130 USD |
1.1750 USD |
1.2510 USD |
1.1901 USD |
| 2021-10-09 |
1.1550 USD |
39,874.9617 XRP |
1.1550 USD |
1.0900 USD |
1.2200 USD |
1.1980 USD |
| 2021-10-08 |
1.0997 USD |
5,405.2779 XRP |
1.0997 USD |
1.0867 USD |
1.1126 USD |
1.0902 USD |
| 2021-10-07 |
1.1000 USD |
6,410.2807 XRP |
1.1000 USD |
1.0800 USD |
1.1199 USD |
1.0920 USD |
| 2021-10-06 |
1.0925 USD |
19,800.6442 XRP |
1.0925 USD |
1.0600 USD |
1.1250 USD |
1.0950 USD |
| 2021-10-05 |
1.0848 USD |
12,109.8976 XRP |
1.0848 USD |
1.0546 USD |
1.1149 USD |
1.1000 USD |
| 2021-10-04 |
1.0751 USD |
5,839.5721 XRP |
1.0751 USD |
1.0503 USD |
1.1000 USD |
1.0670 USD |
| 2021-10-03 |
1.0990 USD |
13,947.4319 XRP |
1.0990 USD |
1.0700 USD |
1.1280 USD |
1.1000 USD |
| 2021-10-02 |
1.0673 USD |
23,832.9951 XRP |
1.0673 USD |
1.0400 USD |
1.0945 USD |
1.0840 USD |
| 2021-10-01 |
1.0164 USD |
24,136.0926 XRP |
1.0164 USD |
0.9650 USD |
1.0678 USD |
1.0569 USD |
| 2021-09-30 |
0.9845 USD |
38,528.1590 XRP |
0.9845 USD |
0.9600 USD |
1.0090 USD |
0.9900 USD |
| 2021-09-29 |
0.9800 USD |
21,733.8772 XRP |
0.9800 USD |
0.9500 USD |
1.0100 USD |
0.9600 USD |