Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-01-20 |
0.3014 USD |
90,738.0676 XRP |
0.3014 USD |
0.2900 USD |
0.3129 USD |
0.2930 USD |
| 2021-01-19 |
0.3016 USD |
135,704.3977 XRP |
0.3016 USD |
0.2830 USD |
0.3201 USD |
0.3041 USD |
| 2021-01-18 |
0.2849 USD |
94,178.4926 XRP |
0.2849 USD |
0.2780 USD |
0.2918 USD |
0.2900 USD |
| 2021-01-17 |
0.2904 USD |
80,231.9798 XRP |
0.2904 USD |
0.2800 USD |
0.3007 USD |
0.2850 USD |
| 2021-01-16 |
0.2907 USD |
87,253.5555 XRP |
0.2907 USD |
0.2806 USD |
0.3007 USD |
0.2860 USD |
| 2021-01-15 |
0.2950 USD |
123,733.5325 XRP |
0.2950 USD |
0.2830 USD |
0.3069 USD |
0.2870 USD |
| 2021-01-14 |
0.2964 USD |
90,691.3124 XRP |
0.2964 USD |
0.2810 USD |
0.3117 USD |
0.3010 USD |
| 2021-01-13 |
0.3009 USD |
65,733.7390 XRP |
0.3009 USD |
0.2900 USD |
0.3117 USD |
0.3100 USD |
| 2021-01-12 |
0.2964 USD |
102,700.8878 XRP |
0.2964 USD |
0.2815 USD |
0.3113 USD |
0.2961 USD |
| 2021-01-11 |
0.2889 USD |
206,537.8750 XRP |
0.2889 USD |
0.2600 USD |
0.3178 USD |
0.2870 USD |
| 2021-01-10 |
0.3265 USD |
307,810.2097 XRP |
0.3265 USD |
0.2950 USD |
0.3580 USD |
0.3169 USD |
| 2021-01-09 |
0.3135 USD |
89,163.7069 XRP |
0.3135 USD |
0.3000 USD |
0.3270 USD |
0.3205 USD |
| 2021-01-08 |
0.3183 USD |
312,496.6197 XRP |
0.3183 USD |
0.2900 USD |
0.3465 USD |
0.3180 USD |
| 2021-01-07 |
0.3080 USD |
575,778.1785 XRP |
0.3080 USD |
0.2470 USD |
0.3690 USD |
0.3263 USD |
| 2021-01-06 |
0.2395 USD |
198,973.2587 XRP |
0.2395 USD |
0.2200 USD |
0.2590 USD |
0.2490 USD |
| 2021-01-05 |
0.2333 USD |
185,808.2570 XRP |
0.2333 USD |
0.2266 USD |
0.2400 USD |
0.2272 USD |
| 2021-01-04 |
0.2439 USD |
353,785.1926 XRP |
0.2439 USD |
0.2219 USD |
0.2659 USD |
0.2330 USD |
| 2021-01-03 |
0.2277 USD |
223,009.7360 XRP |
0.2277 USD |
0.2170 USD |
0.2385 USD |
0.2289 USD |
| 2021-01-02 |
0.2329 USD |
218,429.4643 XRP |
0.2329 USD |
0.2200 USD |
0.2458 USD |
0.2214 USD |
| 2021-01-01 |
0.2331 USD |
108,274.5043 XRP |
0.2331 USD |
0.2163 USD |
0.2500 USD |
0.2350 USD |
| 2020-12-31 |
0.2171 USD |
114,451.4959 XRP |
0.2171 USD |
0.2050 USD |
0.2292 USD |
0.2190 USD |
| 2020-12-30 |
0.2162 USD |
199,546.7543 XRP |
0.2162 USD |
0.1975 USD |
0.2350 USD |
0.2170 USD |
| 2020-12-29 |
0.2354 USD |
520,426.9786 XRP |
0.2354 USD |
0.1810 USD |
0.2898 USD |
0.2147 USD |
| 2020-12-28 |
0.2938 USD |
71,836.2652 XRP |
0.2938 USD |
0.2800 USD |
0.3077 USD |
0.2846 USD |
| 2020-12-27 |
0.2959 USD |
108,905.6530 XRP |
0.2959 USD |
0.2769 USD |
0.3150 USD |
0.2900 USD |
| 2020-12-26 |
0.3121 USD |
210,058.1401 XRP |
0.3121 USD |
0.2818 USD |
0.3424 USD |
0.3126 USD |
| 2020-12-25 |
0.3247 USD |
319,047.2914 XRP |
0.3247 USD |
0.2621 USD |
0.3874 USD |
0.3190 USD |
| 2020-12-24 |
0.2863 USD |
302,357.4459 XRP |
0.2863 USD |
0.2401 USD |
0.3324 USD |
0.2690 USD |
| 2020-12-23 |
0.4063 USD |
363,478.1266 XRP |
0.4063 USD |
0.3126 USD |
0.4999 USD |
0.3220 USD |
| 2020-12-22 |
0.5076 USD |
46,004.9420 XRP |
0.5076 USD |
0.4693 USD |
0.5460 USD |
0.4830 USD |
| 2020-12-21 |
0.5499 USD |
52,979.0951 XRP |
0.5499 USD |
0.5081 USD |
0.5917 USD |
0.5350 USD |
| 2020-12-20 |
0.5686 USD |
42,980.4024 XRP |
0.5686 USD |
0.5412 USD |
0.5960 USD |
0.5647 USD |
| 2020-12-19 |
0.5961 USD |
33,237.2977 XRP |
0.5961 USD |
0.5766 USD |
0.6156 USD |
0.5931 USD |
| 2020-12-18 |
0.5891 USD |
35,103.2137 XRP |
0.5891 USD |
0.5650 USD |
0.6133 USD |
0.5864 USD |
| 2020-12-17 |
0.5866 USD |
113,981.6188 XRP |
0.5866 USD |
0.5211 USD |
0.6520 USD |
0.5930 USD |
| 2020-12-16 |
0.4927 USD |
75,275.4686 XRP |
0.4927 USD |
0.4507 USD |
0.5346 USD |
0.5210 USD |
| 2020-12-15 |
0.5025 USD |
32,938.8038 XRP |
0.5025 USD |
0.4800 USD |
0.5250 USD |
0.5000 USD |
| 2020-12-14 |
0.5220 USD |
43,625.6983 XRP |
0.5220 USD |
0.4971 USD |
0.5468 USD |
0.5097 USD |
| 2020-12-13 |
0.5275 USD |
17,951.5657 XRP |
0.5275 USD |
0.5080 USD |
0.5470 USD |
0.5400 USD |
| 2020-12-12 |
0.5500 USD |
61,549.0421 XRP |
0.5500 USD |
0.5000 USD |
0.6000 USD |
0.5196 USD |
| 2020-12-11 |
0.5695 USD |
70,921.7293 XRP |
0.5695 USD |
0.5329 USD |
0.6061 USD |
0.5901 USD |
| 2020-12-10 |
0.5861 USD |
30,841.9887 XRP |
0.5861 USD |
0.5621 USD |
0.6100 USD |
0.5898 USD |
| 2020-12-09 |
0.5589 USD |
55,611.8573 XRP |
0.5589 USD |
0.5122 USD |
0.6055 USD |
0.5621 USD |
| 2020-12-08 |
0.5995 USD |
28,464.9156 XRP |
0.5995 USD |
0.5750 USD |
0.6240 USD |
0.5750 USD |
| 2020-12-07 |
0.6168 USD |
8,400.9828 XRP |
0.6168 USD |
0.6036 USD |
0.6300 USD |
0.6163 USD |
| 2020-12-06 |
0.6065 USD |
13,676.8675 XRP |
0.6065 USD |
0.5850 USD |
0.6280 USD |
0.6200 USD |
| 2020-12-05 |
0.5831 USD |
30,600.7168 XRP |
0.5831 USD |
0.5600 USD |
0.6061 USD |
0.5961 USD |
| 2020-12-04 |
0.6097 USD |
51,504.3375 XRP |
0.6097 USD |
0.5800 USD |
0.6394 USD |
0.5908 USD |
| 2020-12-03 |
0.6315 USD |
26,996.4374 XRP |
0.6315 USD |
0.6220 USD |
0.6410 USD |
0.6338 USD |
| 2020-12-02 |
0.6260 USD |
42,326.8086 XRP |
0.6260 USD |
0.6120 USD |
0.6400 USD |
0.6276 USD |