Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-04-30 |
1.5383 USD |
145,901.1276 XRP |
1.5383 USD |
1.4018 USD |
1.6749 USD |
1.5750 USD |
| 2021-04-29 |
1.4020 USD |
45,342.3260 XRP |
1.4020 USD |
1.3600 USD |
1.4440 USD |
1.4340 USD |
| 2021-04-28 |
1.4015 USD |
65,350.9038 XRP |
1.4015 USD |
1.3333 USD |
1.4697 USD |
1.3900 USD |
| 2021-04-27 |
1.3852 USD |
114,503.8966 XRP |
1.3852 USD |
1.2703 USD |
1.5000 USD |
1.4300 USD |
| 2021-04-26 |
1.1406 USD |
99,166.3636 XRP |
1.1406 USD |
1.0112 USD |
1.2700 USD |
1.2498 USD |
| 2021-04-25 |
1.1435 USD |
51,964.1361 XRP |
1.1435 USD |
1.0870 USD |
1.2000 USD |
1.1400 USD |
| 2021-04-24 |
1.1776 USD |
57,574.0207 XRP |
1.1776 USD |
1.1153 USD |
1.2400 USD |
1.1490 USD |
| 2021-04-23 |
1.1820 USD |
274,397.4255 XRP |
1.1820 USD |
1.0000 USD |
1.3640 USD |
1.1800 USD |
| 2021-04-22 |
1.3750 USD |
95,305.6712 XRP |
1.3750 USD |
1.3200 USD |
1.4300 USD |
1.3200 USD |
| 2021-04-21 |
1.4200 USD |
73,702.3764 XRP |
1.4200 USD |
1.3600 USD |
1.4800 USD |
1.4000 USD |
| 2021-04-20 |
1.3696 USD |
148,398.5042 XRP |
1.3696 USD |
1.2695 USD |
1.4696 USD |
1.4000 USD |
| 2021-04-19 |
1.4627 USD |
172,147.7464 XRP |
1.4627 USD |
1.3500 USD |
1.5754 USD |
1.4146 USD |
| 2021-04-18 |
1.4150 USD |
331,099.7003 XRP |
1.4150 USD |
1.2300 USD |
1.6000 USD |
1.4800 USD |
| 2021-04-17 |
1.6662 USD |
89,436.0851 XRP |
1.6662 USD |
1.5655 USD |
1.7670 USD |
1.5851 USD |
| 2021-04-16 |
1.6551 USD |
237,906.5168 XRP |
1.6551 USD |
1.4600 USD |
1.8501 USD |
1.6650 USD |
| 2021-04-15 |
1.7796 USD |
92,303.5902 XRP |
1.7796 USD |
1.7000 USD |
1.8591 USD |
1.7880 USD |
| 2021-04-14 |
1.7825 USD |
219,088.2007 XRP |
1.7825 USD |
1.6000 USD |
1.9650 USD |
1.7350 USD |
| 2021-04-13 |
1.6532 USD |
375,223.7217 XRP |
1.6532 USD |
1.4090 USD |
1.8974 USD |
1.7800 USD |
| 2021-04-12 |
1.4005 USD |
109,795.6526 XRP |
1.4005 USD |
1.3510 USD |
1.4500 USD |
1.4500 USD |
| 2021-04-11 |
1.3870 USD |
198,049.7654 XRP |
1.3870 USD |
1.2850 USD |
1.4890 USD |
1.4315 USD |
| 2021-04-10 |
1.2050 USD |
382,150.6961 XRP |
1.2050 USD |
1.0100 USD |
1.4000 USD |
1.2840 USD |
| 2021-04-09 |
1.0400 USD |
111,335.8305 XRP |
1.0400 USD |
1.0000 USD |
1.0800 USD |
1.0447 USD |
| 2021-04-08 |
0.9651 USD |
80,742.9395 XRP |
0.9651 USD |
0.9101 USD |
1.0200 USD |
1.0193 USD |
| 2021-04-07 |
0.9951 USD |
250,161.7814 XRP |
0.9951 USD |
0.8719 USD |
1.1182 USD |
0.9190 USD |
| 2021-04-06 |
0.9656 USD |
450,140.1885 XRP |
0.9656 USD |
0.8211 USD |
1.1100 USD |
1.0415 USD |
| 2021-04-05 |
0.7390 USD |
403,449.7831 XRP |
0.7390 USD |
0.6130 USD |
0.8650 USD |
0.8350 USD |
| 2021-04-04 |
0.6085 USD |
40,755.9233 XRP |
0.6085 USD |
0.5881 USD |
0.6289 USD |
0.6185 USD |
| 2021-04-03 |
0.6160 USD |
94,343.1853 XRP |
0.6160 USD |
0.5920 USD |
0.6400 USD |
0.6060 USD |
| 2021-04-02 |
0.5855 USD |
46,038.3520 XRP |
0.5855 USD |
0.5661 USD |
0.6049 USD |
0.6032 USD |
| 2021-04-01 |
0.5684 USD |
82,824.3017 XRP |
0.5684 USD |
0.5534 USD |
0.5833 USD |
0.5700 USD |
| 2021-03-31 |
0.5639 USD |
38,280.1339 XRP |
0.5639 USD |
0.5500 USD |
0.5779 USD |
0.5611 USD |
| 2021-03-30 |
0.5805 USD |
29,201.4188 XRP |
0.5805 USD |
0.5710 USD |
0.5900 USD |
0.5711 USD |
| 2021-03-29 |
0.5645 USD |
38,946.5075 XRP |
0.5645 USD |
0.5500 USD |
0.5790 USD |
0.5720 USD |
| 2021-03-28 |
0.5686 USD |
9,690.5874 XRP |
0.5686 USD |
0.5621 USD |
0.5750 USD |
0.5706 USD |
| 2021-03-27 |
0.5721 USD |
53,590.5017 XRP |
0.5721 USD |
0.5600 USD |
0.5841 USD |
0.5668 USD |
| 2021-03-26 |
0.5461 USD |
71,220.5715 XRP |
0.5461 USD |
0.5000 USD |
0.5921 USD |
0.5830 USD |
| 2021-03-25 |
0.5400 USD |
94,804.6708 XRP |
0.5400 USD |
0.5000 USD |
0.5800 USD |
0.5162 USD |
| 2021-03-24 |
0.5809 USD |
52,814.2346 XRP |
0.5809 USD |
0.5589 USD |
0.6030 USD |
0.5780 USD |
| 2021-03-23 |
0.5848 USD |
139,916.5909 XRP |
0.5848 USD |
0.5550 USD |
0.6145 USD |
0.5854 USD |
| 2021-03-22 |
0.5673 USD |
167,390.1774 XRP |
0.5673 USD |
0.5200 USD |
0.6145 USD |
0.5700 USD |
| 2021-03-21 |
0.5296 USD |
206,395.3333 XRP |
0.5296 USD |
0.5042 USD |
0.5550 USD |
0.5210 USD |
| 2021-03-20 |
0.4882 USD |
55,054.3319 XRP |
0.4882 USD |
0.4728 USD |
0.5036 USD |
0.4939 USD |
| 2021-03-19 |
0.4795 USD |
32,036.7113 XRP |
0.4795 USD |
0.4720 USD |
0.4870 USD |
0.4848 USD |
| 2021-03-18 |
0.4818 USD |
44,573.9507 XRP |
0.4818 USD |
0.4731 USD |
0.4906 USD |
0.4800 USD |
| 2021-03-17 |
0.4778 USD |
42,595.1390 XRP |
0.4778 USD |
0.4657 USD |
0.4900 USD |
0.4803 USD |
| 2021-03-16 |
0.4809 USD |
120,400.4707 XRP |
0.4809 USD |
0.4400 USD |
0.5219 USD |
0.4670 USD |
| 2021-03-15 |
0.4457 USD |
40,567.7982 XRP |
0.4457 USD |
0.4335 USD |
0.4580 USD |
0.4357 USD |
| 2021-03-14 |
0.4562 USD |
33,582.1402 XRP |
0.4562 USD |
0.4475 USD |
0.4650 USD |
0.4475 USD |
| 2021-03-13 |
0.4525 USD |
61,339.4702 XRP |
0.4525 USD |
0.4400 USD |
0.4650 USD |
0.4619 USD |
| 2021-03-12 |
0.4565 USD |
208,131.0174 XRP |
0.4565 USD |
0.4440 USD |
0.4690 USD |
0.4460 USD |