Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-09-28 |
0.9800 USD |
6,887.3707 XRP |
0.9800 USD |
0.9600 USD |
1.0000 USD |
0.9606 USD |
| 2021-09-27 |
0.9900 USD |
6,257.2869 XRP |
0.9900 USD |
0.9700 USD |
1.0100 USD |
0.9770 USD |
| 2021-09-26 |
0.9700 USD |
5,258.0615 XRP |
0.9700 USD |
0.9500 USD |
0.9900 USD |
0.9801 USD |
| 2021-09-25 |
0.9857 USD |
4,899.5471 XRP |
0.9857 USD |
0.9690 USD |
1.0023 USD |
0.9756 USD |
| 2021-09-24 |
0.9990 USD |
9,525.4736 XRP |
0.9990 USD |
0.9500 USD |
1.0480 USD |
0.9780 USD |
| 2021-09-23 |
1.0383 USD |
9,685.7662 XRP |
1.0383 USD |
1.0100 USD |
1.0667 USD |
1.0350 USD |
| 2021-09-22 |
0.9900 USD |
31,631.7926 XRP |
0.9900 USD |
0.9350 USD |
1.0450 USD |
1.0400 USD |
| 2021-09-21 |
0.9765 USD |
24,815.2504 XRP |
0.9765 USD |
0.9299 USD |
1.0230 USD |
0.9400 USD |
| 2021-09-20 |
1.0374 USD |
50,543.9338 XRP |
1.0374 USD |
0.9500 USD |
1.1247 USD |
0.9851 USD |
| 2021-09-19 |
1.1257 USD |
7,036.6477 XRP |
1.1257 USD |
1.1102 USD |
1.1413 USD |
1.1102 USD |
| 2021-09-18 |
1.1257 USD |
2,712.5866 XRP |
1.1257 USD |
1.1101 USD |
1.1413 USD |
1.1290 USD |
| 2021-09-17 |
1.1300 USD |
7,723.5676 XRP |
1.1300 USD |
1.1050 USD |
1.1550 USD |
1.1200 USD |
| 2021-09-16 |
1.1461 USD |
10,748.2724 XRP |
1.1461 USD |
1.1300 USD |
1.1622 USD |
1.1300 USD |
| 2021-09-15 |
1.1411 USD |
4,774.9774 XRP |
1.1411 USD |
1.1200 USD |
1.1622 USD |
1.1622 USD |
| 2021-09-14 |
1.1300 USD |
11,507.0346 XRP |
1.1300 USD |
1.1000 USD |
1.1600 USD |
1.1201 USD |
| 2021-09-13 |
1.1202 USD |
13,733.0224 XRP |
1.1202 USD |
1.0833 USD |
1.1570 USD |
1.1250 USD |
| 2021-09-12 |
1.1385 USD |
5,618.7731 XRP |
1.1385 USD |
1.1200 USD |
1.1570 USD |
1.1530 USD |
| 2021-09-11 |
1.1340 USD |
14,772.4283 XRP |
1.1340 USD |
1.1100 USD |
1.1580 USD |
1.1390 USD |
| 2021-09-10 |
1.1913 USD |
31,003.9145 XRP |
1.1913 USD |
1.1108 USD |
1.2717 USD |
1.1200 USD |
| 2021-09-09 |
1.1750 USD |
16,702.9641 XRP |
1.1750 USD |
1.1500 USD |
1.2000 USD |
1.1540 USD |
| 2021-09-08 |
1.1500 USD |
21,286.0576 XRP |
1.1500 USD |
1.1000 USD |
1.2000 USD |
1.1638 USD |
| 2021-09-07 |
1.2813 USD |
51,037.5712 XRP |
1.2813 USD |
1.1325 USD |
1.4300 USD |
1.1950 USD |
| 2021-09-06 |
1.3645 USD |
26,958.0061 XRP |
1.3645 USD |
1.3100 USD |
1.4190 USD |
1.4068 USD |
| 2021-09-05 |
1.3024 USD |
11,509.3631 XRP |
1.3024 USD |
1.2797 USD |
1.3250 USD |
1.3100 USD |
| 2021-09-04 |
1.3138 USD |
12,190.2586 XRP |
1.3138 USD |
1.2900 USD |
1.3376 USD |
1.3040 USD |
| 2021-09-03 |
1.3113 USD |
12,604.3086 XRP |
1.3113 USD |
1.2850 USD |
1.3376 USD |
1.3113 USD |
| 2021-09-02 |
1.2840 USD |
21,604.7357 XRP |
1.2840 USD |
1.2500 USD |
1.3180 USD |
1.2900 USD |
| 2021-09-01 |
1.2290 USD |
12,342.8749 XRP |
1.2290 USD |
1.2000 USD |
1.2580 USD |
1.2500 USD |
| 2021-08-31 |
1.2189 USD |
19,581.5593 XRP |
1.2189 USD |
1.1620 USD |
1.2759 USD |
1.2150 USD |
| 2021-08-30 |
1.1865 USD |
16,333.6426 XRP |
1.1865 USD |
1.1630 USD |
1.2100 USD |
1.1796 USD |
| 2021-08-29 |
1.1860 USD |
15,887.3948 XRP |
1.1860 USD |
1.1620 USD |
1.2100 USD |
1.2100 USD |
| 2021-08-28 |
1.1892 USD |
13,476.5552 XRP |
1.1892 USD |
1.1558 USD |
1.2225 USD |
1.1940 USD |
| 2021-08-27 |
1.1600 USD |
9,607.3959 XRP |
1.1600 USD |
1.1150 USD |
1.2050 USD |
1.2008 USD |
| 2021-08-26 |
1.1764 USD |
15,148.2853 XRP |
1.1764 USD |
1.1276 USD |
1.2251 USD |
1.1488 USD |
| 2021-08-25 |
1.1954 USD |
29,831.9668 XRP |
1.1954 USD |
1.1510 USD |
1.2399 USD |
1.2289 USD |
| 2021-08-24 |
1.2475 USD |
27,710.4436 XRP |
1.2475 USD |
1.1950 USD |
1.3000 USD |
1.2149 USD |
| 2021-08-23 |
1.2913 USD |
20,329.1929 XRP |
1.2913 USD |
1.2409 USD |
1.3417 USD |
1.3000 USD |
| 2021-08-22 |
1.2626 USD |
15,420.5894 XRP |
1.2626 USD |
1.2351 USD |
1.2900 USD |
1.2380 USD |
| 2021-08-21 |
1.2869 USD |
28,362.3625 XRP |
1.2869 USD |
1.2538 USD |
1.3200 USD |
1.2550 USD |
| 2021-08-20 |
1.2668 USD |
35,163.5967 XRP |
1.2668 USD |
1.2200 USD |
1.3135 USD |
1.2800 USD |
| 2021-08-19 |
1.1965 USD |
36,851.0460 XRP |
1.1965 USD |
1.1429 USD |
1.2500 USD |
1.2498 USD |
| 2021-08-18 |
1.1677 USD |
23,220.3848 XRP |
1.1677 USD |
1.1100 USD |
1.2254 USD |
1.2000 USD |
| 2021-08-17 |
1.1970 USD |
28,347.4406 XRP |
1.1970 USD |
1.1450 USD |
1.2490 USD |
1.1450 USD |
| 2021-08-16 |
1.2644 USD |
47,731.5318 XRP |
1.2644 USD |
1.2000 USD |
1.3289 USD |
1.2000 USD |
| 2021-08-15 |
1.2941 USD |
53,026.1802 XRP |
1.2941 USD |
1.2257 USD |
1.3625 USD |
1.3200 USD |
| 2021-08-14 |
1.2200 USD |
72,319.4522 XRP |
1.2200 USD |
1.0950 USD |
1.3449 USD |
1.3050 USD |
| 2021-08-13 |
1.0224 USD |
29,377.7176 XRP |
1.0224 USD |
0.9650 USD |
1.0798 USD |
1.0798 USD |
| 2021-08-12 |
1.0168 USD |
68,672.4533 XRP |
1.0168 USD |
0.9636 USD |
1.0700 USD |
0.9891 USD |
| 2021-08-11 |
0.9221 USD |
38,305.9176 XRP |
0.9221 USD |
0.8443 USD |
0.9999 USD |
0.9862 USD |
| 2021-08-10 |
0.8540 USD |
22,367.4080 XRP |
0.8540 USD |
0.8280 USD |
0.8800 USD |
0.8690 USD |