Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-03-11 |
0.4655 USD |
62,963.3982 XRP |
0.4655 USD |
0.4550 USD |
0.4759 USD |
0.4595 USD |
| 2021-03-10 |
0.4798 USD |
75,478.2172 XRP |
0.4798 USD |
0.4696 USD |
0.4900 USD |
0.4747 USD |
| 2021-03-09 |
0.4820 USD |
61,524.1074 XRP |
0.4820 USD |
0.4690 USD |
0.4950 USD |
0.4802 USD |
| 2021-03-08 |
0.4770 USD |
68,552.7491 XRP |
0.4770 USD |
0.4640 USD |
0.4900 USD |
0.4711 USD |
| 2021-03-07 |
0.4703 USD |
34,874.9393 XRP |
0.4703 USD |
0.4636 USD |
0.4770 USD |
0.4701 USD |
| 2021-03-06 |
0.4694 USD |
27,778.7187 XRP |
0.4694 USD |
0.4593 USD |
0.4795 USD |
0.4746 USD |
| 2021-03-05 |
0.4784 USD |
56,999.1169 XRP |
0.4784 USD |
0.4580 USD |
0.4988 USD |
0.4699 USD |
| 2021-03-04 |
0.4576 USD |
66,657.7741 XRP |
0.4576 USD |
0.4440 USD |
0.4711 USD |
0.4545 USD |
| 2021-03-03 |
0.4502 USD |
60,868.4139 XRP |
0.4502 USD |
0.4303 USD |
0.4700 USD |
0.4510 USD |
| 2021-03-02 |
0.4482 USD |
64,674.5934 XRP |
0.4482 USD |
0.4303 USD |
0.4660 USD |
0.4380 USD |
| 2021-03-01 |
0.4246 USD |
84,593.5580 XRP |
0.4246 USD |
0.3957 USD |
0.4536 USD |
0.4491 USD |
| 2021-02-28 |
0.4269 USD |
114,314.9028 XRP |
0.4269 USD |
0.3957 USD |
0.4581 USD |
0.4328 USD |
| 2021-02-27 |
0.4507 USD |
47,805.6103 XRP |
0.4507 USD |
0.4350 USD |
0.4664 USD |
0.4532 USD |
| 2021-02-26 |
0.4532 USD |
82,896.2758 XRP |
0.4532 USD |
0.4312 USD |
0.4752 USD |
0.4376 USD |
| 2021-02-25 |
0.4826 USD |
79,920.5716 XRP |
0.4826 USD |
0.4700 USD |
0.4951 USD |
0.4808 USD |
| 2021-02-24 |
0.4523 USD |
263,713.1491 XRP |
0.4523 USD |
0.3960 USD |
0.5086 USD |
0.5073 USD |
| 2021-02-23 |
0.5142 USD |
586,281.1119 XRP |
0.5142 USD |
0.3960 USD |
0.6324 USD |
0.4540 USD |
| 2021-02-22 |
0.5901 USD |
365,273.1136 XRP |
0.5901 USD |
0.5300 USD |
0.6503 USD |
0.5553 USD |
| 2021-02-21 |
0.5528 USD |
140,880.8637 XRP |
0.5528 USD |
0.5260 USD |
0.5797 USD |
0.5500 USD |
| 2021-02-20 |
0.5538 USD |
142,967.6705 XRP |
0.5538 USD |
0.5266 USD |
0.5810 USD |
0.5352 USD |
| 2021-02-19 |
0.5535 USD |
228,037.2276 XRP |
0.5535 USD |
0.5310 USD |
0.5760 USD |
0.5700 USD |
| 2021-02-18 |
0.5504 USD |
103,968.5073 XRP |
0.5504 USD |
0.5310 USD |
0.5698 USD |
0.5394 USD |
| 2021-02-17 |
0.5249 USD |
157,032.2060 XRP |
0.5249 USD |
0.4890 USD |
0.5609 USD |
0.5535 USD |
| 2021-02-16 |
0.5402 USD |
200,281.9482 XRP |
0.5402 USD |
0.4890 USD |
0.5914 USD |
0.5232 USD |
| 2021-02-15 |
0.5763 USD |
226,381.6971 XRP |
0.5763 USD |
0.5327 USD |
0.6200 USD |
0.5810 USD |
| 2021-02-14 |
0.6056 USD |
194,645.0831 XRP |
0.6056 USD |
0.5722 USD |
0.6391 USD |
0.6100 USD |
| 2021-02-13 |
0.5985 USD |
276,381.3716 XRP |
0.5985 USD |
0.5570 USD |
0.6400 USD |
0.6200 USD |
| 2021-02-12 |
0.5533 USD |
341,071.7435 XRP |
0.5533 USD |
0.5060 USD |
0.6006 USD |
0.5823 USD |
| 2021-02-11 |
0.5101 USD |
218,021.7539 XRP |
0.5101 USD |
0.4915 USD |
0.5286 USD |
0.5286 USD |
| 2021-02-10 |
0.4990 USD |
290,374.8622 XRP |
0.4990 USD |
0.4534 USD |
0.5445 USD |
0.4981 USD |
| 2021-02-09 |
0.4600 USD |
106,264.2077 XRP |
0.4600 USD |
0.4400 USD |
0.4800 USD |
0.4678 USD |
| 2021-02-08 |
0.4266 USD |
122,142.7675 XRP |
0.4266 USD |
0.4071 USD |
0.4460 USD |
0.4300 USD |
| 2021-02-07 |
0.4282 USD |
140,393.9857 XRP |
0.4282 USD |
0.4071 USD |
0.4492 USD |
0.4130 USD |
| 2021-02-06 |
0.4447 USD |
84,687.3622 XRP |
0.4447 USD |
0.4280 USD |
0.4614 USD |
0.4425 USD |
| 2021-02-05 |
0.4300 USD |
337,946.6498 XRP |
0.4300 USD |
0.3800 USD |
0.4800 USD |
0.4549 USD |
| 2021-02-04 |
0.4144 USD |
268,953.5894 XRP |
0.4144 USD |
0.3800 USD |
0.4488 USD |
0.4350 USD |
| 2021-02-03 |
0.3905 USD |
180,541.5404 XRP |
0.3905 USD |
0.3610 USD |
0.4200 USD |
0.3930 USD |
| 2021-02-02 |
0.3904 USD |
368,432.8755 XRP |
0.3904 USD |
0.3610 USD |
0.4199 USD |
0.3780 USD |
| 2021-02-01 |
0.5720 USD |
1,441,036.3157 XRP |
0.5720 USD |
0.3850 USD |
0.7590 USD |
0.3900 USD |
| 2021-01-31 |
0.4452 USD |
656,436.2285 XRP |
0.4452 USD |
0.3800 USD |
0.5103 USD |
0.4750 USD |
| 2021-01-30 |
0.3948 USD |
810,104.3800 XRP |
0.3948 USD |
0.2840 USD |
0.5056 USD |
0.4311 USD |
| 2021-01-29 |
0.2910 USD |
232,368.8825 XRP |
0.2910 USD |
0.2626 USD |
0.3194 USD |
0.2855 USD |
| 2021-01-28 |
0.2688 USD |
45,777.2186 XRP |
0.2688 USD |
0.2625 USD |
0.2750 USD |
0.2725 USD |
| 2021-01-27 |
0.2690 USD |
59,204.2897 XRP |
0.2690 USD |
0.2600 USD |
0.2780 USD |
0.2685 USD |
| 2021-01-26 |
0.2777 USD |
51,295.2337 XRP |
0.2777 USD |
0.2729 USD |
0.2825 USD |
0.2742 USD |
| 2021-01-25 |
0.2825 USD |
23,598.2723 XRP |
0.2825 USD |
0.2781 USD |
0.2870 USD |
0.2810 USD |
| 2021-01-24 |
0.2825 USD |
23,823.4836 XRP |
0.2825 USD |
0.2780 USD |
0.2870 USD |
0.2815 USD |
| 2021-01-23 |
0.2860 USD |
24,543.1498 XRP |
0.2860 USD |
0.2800 USD |
0.2920 USD |
0.2833 USD |
| 2021-01-22 |
0.2781 USD |
97,142.2250 XRP |
0.2781 USD |
0.2612 USD |
0.2950 USD |
0.2841 USD |
| 2021-01-21 |
0.2957 USD |
112,938.7143 XRP |
0.2957 USD |
0.2805 USD |
0.3108 USD |
0.2885 USD |