Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-06-19 |
0.8215 USD |
12,928.8820 XRP |
0.8215 USD |
0.8100 USD |
0.8330 USD |
0.8128 USD |
| 2021-06-18 |
0.8511 USD |
37,664.4272 XRP |
0.8511 USD |
0.8121 USD |
0.8900 USD |
0.8330 USD |
| 2021-06-17 |
0.8784 USD |
8,472.6404 XRP |
0.8784 USD |
0.8633 USD |
0.8934 USD |
0.8750 USD |
| 2021-06-16 |
0.8867 USD |
10,750.8502 XRP |
0.8867 USD |
0.8633 USD |
0.9100 USD |
0.8764 USD |
| 2021-06-15 |
0.9057 USD |
21,770.4029 XRP |
0.9057 USD |
0.8819 USD |
0.9295 USD |
0.8950 USD |
| 2021-06-14 |
0.9161 USD |
21,944.6325 XRP |
0.9161 USD |
0.8850 USD |
0.9471 USD |
0.9200 USD |
| 2021-06-13 |
0.8940 USD |
22,728.8164 XRP |
0.8940 USD |
0.8580 USD |
0.9300 USD |
0.9051 USD |
| 2021-06-12 |
0.8654 USD |
14,350.2301 XRP |
0.8654 USD |
0.8408 USD |
0.8900 USD |
0.8700 USD |
| 2021-06-11 |
0.8891 USD |
21,161.2968 XRP |
0.8891 USD |
0.8682 USD |
0.9100 USD |
0.8747 USD |
| 2021-06-10 |
0.9108 USD |
15,399.4484 XRP |
0.9108 USD |
0.8715 USD |
0.9500 USD |
0.8876 USD |
| 2021-06-09 |
0.9050 USD |
27,555.3324 XRP |
0.9050 USD |
0.8751 USD |
0.9350 USD |
0.9100 USD |
| 2021-06-08 |
0.8800 USD |
63,173.5692 XRP |
0.8800 USD |
0.8400 USD |
0.9199 USD |
0.9050 USD |
| 2021-06-07 |
0.9562 USD |
27,121.2349 XRP |
0.9562 USD |
0.9050 USD |
1.0074 USD |
0.9100 USD |
| 2021-06-06 |
0.9676 USD |
20,235.6730 XRP |
0.9676 USD |
0.9452 USD |
0.9900 USD |
0.9628 USD |
| 2021-06-05 |
0.9850 USD |
16,232.5552 XRP |
0.9850 USD |
0.9500 USD |
1.0200 USD |
0.9500 USD |
| 2021-06-04 |
1.0195 USD |
44,926.2366 XRP |
1.0195 USD |
0.9589 USD |
1.0800 USD |
0.9993 USD |
| 2021-06-03 |
1.0626 USD |
28,692.4969 XRP |
1.0626 USD |
1.0301 USD |
1.0950 USD |
1.0649 USD |
| 2021-06-02 |
1.0417 USD |
19,751.1762 XRP |
1.0417 USD |
1.0150 USD |
1.0683 USD |
1.0420 USD |
| 2021-06-01 |
1.0575 USD |
33,114.9287 XRP |
1.0575 USD |
1.0100 USD |
1.1049 USD |
1.0251 USD |
| 2021-05-31 |
0.9844 USD |
40,069.6805 XRP |
0.9844 USD |
0.9189 USD |
1.0500 USD |
1.0291 USD |
| 2021-05-30 |
0.8968 USD |
17,250.9776 XRP |
0.8968 USD |
0.8410 USD |
0.9526 USD |
0.9489 USD |
| 2021-05-29 |
0.8956 USD |
37,120.1135 XRP |
0.8956 USD |
0.8311 USD |
0.9600 USD |
0.8500 USD |
| 2021-05-28 |
0.9509 USD |
26,451.9296 XRP |
0.9509 USD |
0.8819 USD |
1.0200 USD |
0.9100 USD |
| 2021-05-27 |
1.0225 USD |
30,112.7741 XRP |
1.0225 USD |
0.9750 USD |
1.0700 USD |
1.0200 USD |
| 2021-05-26 |
1.0301 USD |
55,146.2357 XRP |
1.0301 USD |
0.9601 USD |
1.1000 USD |
1.0400 USD |
| 2021-05-25 |
1.0055 USD |
41,431.7151 XRP |
1.0055 USD |
0.9310 USD |
1.0800 USD |
0.9999 USD |
| 2021-05-24 |
0.8798 USD |
122,235.8036 XRP |
0.8798 USD |
0.7895 USD |
0.9700 USD |
0.9450 USD |
| 2021-05-23 |
0.8450 USD |
131,323.9163 XRP |
0.8450 USD |
0.7000 USD |
0.9900 USD |
0.8199 USD |
| 2021-05-22 |
0.9775 USD |
80,828.1164 XRP |
0.9775 USD |
0.8800 USD |
1.0750 USD |
0.9548 USD |
| 2021-05-21 |
1.1215 USD |
100,257.4620 XRP |
1.1215 USD |
0.9530 USD |
1.2900 USD |
1.0296 USD |
| 2021-05-20 |
1.1730 USD |
127,910.6373 XRP |
1.1730 USD |
1.0110 USD |
1.3350 USD |
1.2450 USD |
| 2021-05-19 |
1.3550 USD |
250,919.4615 XRP |
1.3550 USD |
1.0600 USD |
1.6500 USD |
1.2900 USD |
| 2021-05-18 |
1.6075 USD |
103,983.3143 XRP |
1.6075 USD |
1.5000 USD |
1.7150 USD |
1.6102 USD |
| 2021-05-17 |
1.4697 USD |
84,011.1799 XRP |
1.4697 USD |
1.3750 USD |
1.5644 USD |
1.5548 USD |
| 2021-05-16 |
1.5050 USD |
98,841.4904 XRP |
1.5050 USD |
1.3900 USD |
1.6200 USD |
1.4433 USD |
| 2021-05-15 |
1.4753 USD |
100,112.0173 XRP |
1.4753 USD |
1.3650 USD |
1.5855 USD |
1.5240 USD |
| 2021-05-14 |
1.4101 USD |
81,682.4355 XRP |
1.4101 USD |
1.3521 USD |
1.4680 USD |
1.4160 USD |
| 2021-05-13 |
1.3586 USD |
97,007.6644 XRP |
1.3586 USD |
1.2723 USD |
1.4450 USD |
1.3358 USD |
| 2021-05-12 |
1.4764 USD |
53,241.8084 XRP |
1.4764 USD |
1.4100 USD |
1.5428 USD |
1.4500 USD |
| 2021-05-11 |
1.4554 USD |
53,206.8544 XRP |
1.4554 USD |
1.4000 USD |
1.5107 USD |
1.4973 USD |
| 2021-05-10 |
1.5550 USD |
47,707.1521 XRP |
1.5550 USD |
1.4900 USD |
1.6200 USD |
1.5610 USD |
| 2021-05-09 |
1.5356 USD |
71,424.8319 XRP |
1.5356 USD |
1.4721 USD |
1.5990 USD |
1.5300 USD |
| 2021-05-08 |
1.5975 USD |
74,700.8448 XRP |
1.5975 USD |
1.5580 USD |
1.6370 USD |
1.5610 USD |
| 2021-05-07 |
1.5975 USD |
84,432.2555 XRP |
1.5975 USD |
1.5100 USD |
1.6850 USD |
1.5900 USD |
| 2021-05-06 |
1.6271 USD |
142,974.9749 XRP |
1.6271 USD |
1.5200 USD |
1.7343 USD |
1.6302 USD |
| 2021-05-05 |
1.4847 USD |
160,310.4179 XRP |
1.4847 USD |
1.3664 USD |
1.6030 USD |
1.5770 USD |
| 2021-05-04 |
1.5270 USD |
103,264.4028 XRP |
1.5270 USD |
1.4439 USD |
1.6100 USD |
1.4662 USD |
| 2021-05-03 |
1.6000 USD |
44,543.8571 XRP |
1.6000 USD |
1.5600 USD |
1.6400 USD |
1.5894 USD |
| 2021-05-02 |
1.6210 USD |
45,832.8329 XRP |
1.6210 USD |
1.5650 USD |
1.6770 USD |
1.6110 USD |
| 2021-05-01 |
1.5550 USD |
63,771.3727 XRP |
1.5550 USD |
1.5000 USD |
1.6100 USD |
1.6050 USD |