Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-12 |
0.5925 USD |
860.0261 XRP |
0.5925 USD |
0.5700 USD |
0.6150 USD |
0.5970 USD |
| 2024-08-11 |
0.6110 USD |
604.3588 XRP |
0.6110 USD |
0.5870 USD |
0.6350 USD |
0.5870 USD |
| 2024-08-10 |
0.6091 USD |
279.5566 XRP |
0.6091 USD |
0.5982 USD |
0.6200 USD |
0.6200 USD |
| 2024-08-09 |
0.6367 USD |
4,721.4489 XRP |
0.6367 USD |
0.6060 USD |
0.6674 USD |
0.6060 USD |
| 2024-08-08 |
0.5970 USD |
4,011.9793 XRP |
0.5970 USD |
0.5291 USD |
0.6650 USD |
0.6477 USD |
| 2024-08-07 |
0.5380 USD |
1,020.2527 XRP |
0.5380 USD |
0.5291 USD |
0.5470 USD |
0.5291 USD |
| 2024-08-06 |
0.5206 USD |
354.0623 XRP |
0.5206 USD |
0.5000 USD |
0.5411 USD |
0.5411 USD |
| 2024-08-05 |
0.5150 USD |
1,895.7415 XRP |
0.5150 USD |
0.4700 USD |
0.5600 USD |
0.5004 USD |
| 2024-08-04 |
0.5803 USD |
403.3344 XRP |
0.5803 USD |
0.5655 USD |
0.5950 USD |
0.5655 USD |
| 2024-08-03 |
0.6000 USD |
924.6050 XRP |
0.6000 USD |
0.5800 USD |
0.6200 USD |
0.5953 USD |
| 2024-08-02 |
0.6013 USD |
1,462.4686 XRP |
0.6013 USD |
0.5800 USD |
0.6225 USD |
0.6000 USD |
| 2024-08-01 |
0.6632 USD |
644.3024 XRP |
0.6632 USD |
0.6361 USD |
0.6904 USD |
0.6430 USD |
| 2024-07-31 |
0.6718 USD |
1,489.1854 XRP |
0.6718 USD |
0.6586 USD |
0.6850 USD |
0.6677 USD |
| 2024-07-30 |
0.6370 USD |
792.3476 XRP |
0.6370 USD |
0.6165 USD |
0.6575 USD |
0.6575 USD |
| 2024-07-29 |
0.6199 USD |
193.2088 XRP |
0.6199 USD |
0.6100 USD |
0.6299 USD |
0.6225 USD |
| 2024-07-28 |
0.6150 USD |
14.2085 XRP |
0.6150 USD |
0.6100 USD |
0.6199 USD |
0.6199 USD |
| 2024-07-27 |
0.6157 USD |
59.6168 XRP |
0.6157 USD |
0.6100 USD |
0.6213 USD |
0.6100 USD |
| 2024-07-26 |
0.6255 USD |
251.5889 XRP |
0.6255 USD |
0.6160 USD |
0.6351 USD |
0.6176 USD |
| 2024-07-25 |
0.6325 USD |
229.1600 XRP |
0.6325 USD |
0.6287 USD |
0.6362 USD |
0.6351 USD |
| 2024-07-24 |
0.6300 USD |
450.8243 XRP |
0.6300 USD |
0.6164 USD |
0.6437 USD |
0.6437 USD |
| 2024-07-23 |
0.6249 USD |
104.2472 XRP |
0.6249 USD |
0.6110 USD |
0.6387 USD |
0.6225 USD |
| 2024-07-22 |
0.6234 USD |
1,654.2837 XRP |
0.6234 USD |
0.6080 USD |
0.6387 USD |
0.6387 USD |
| 2024-07-21 |
0.6212 USD |
1,310.6631 XRP |
0.6212 USD |
0.6060 USD |
0.6364 USD |
0.6180 USD |
| 2024-07-20 |
0.6119 USD |
263.2004 XRP |
0.6119 USD |
0.6039 USD |
0.6200 USD |
0.6200 USD |
| 2024-07-19 |
0.5894 USD |
1,248.4467 XRP |
0.5894 USD |
0.5749 USD |
0.6040 USD |
0.5860 USD |
| 2024-07-18 |
0.6158 USD |
938.0098 XRP |
0.6158 USD |
0.5920 USD |
0.6395 USD |
0.5925 USD |
| 2024-07-17 |
0.6172 USD |
3,442.3740 XRP |
0.6172 USD |
0.5928 USD |
0.6417 USD |
0.6380 USD |
| 2024-07-16 |
0.5739 USD |
1,838.6731 XRP |
0.5739 USD |
0.5476 USD |
0.6001 USD |
0.6001 USD |
| 2024-07-15 |
0.5443 USD |
713.4542 XRP |
0.5443 USD |
0.5416 USD |
0.5471 USD |
0.5416 USD |
| 2024-07-14 |
0.5458 USD |
641.1549 XRP |
0.5458 USD |
0.5380 USD |
0.5536 USD |
0.5471 USD |
| 2024-07-13 |
0.5138 USD |
1,155.1675 XRP |
0.5138 USD |
0.4772 USD |
0.5505 USD |
0.5505 USD |
| 2024-07-12 |
0.4819 USD |
831.9908 XRP |
0.4819 USD |
0.4699 USD |
0.4938 USD |
0.4772 USD |
| 2024-07-11 |
0.4625 USD |
133.0292 XRP |
0.4625 USD |
0.4550 USD |
0.4700 USD |
0.4699 USD |
| 2024-07-10 |
0.4570 USD |
98.2496 XRP |
0.4570 USD |
0.4540 USD |
0.4600 USD |
0.4600 USD |
| 2024-07-09 |
0.4562 USD |
23.7819 XRP |
0.4562 USD |
0.4540 USD |
0.4585 USD |
0.4540 USD |
| 2024-07-08 |
0.4413 USD |
259.4444 XRP |
0.4413 USD |
0.4255 USD |
0.4570 USD |
0.4500 USD |
| 2024-07-07 |
0.4600 USD |
243.3770 XRP |
0.4600 USD |
0.4510 USD |
0.4689 USD |
0.4540 USD |
| 2024-07-06 |
0.4542 USD |
166.8435 XRP |
0.4542 USD |
0.4445 USD |
0.4640 USD |
0.4640 USD |
| 2024-07-05 |
0.4477 USD |
3,164.1104 XRP |
0.4477 USD |
0.4255 USD |
0.4699 USD |
0.4463 USD |
| 2024-07-04 |
0.4799 USD |
2,687.8551 XRP |
0.4799 USD |
0.4599 USD |
0.5000 USD |
0.4600 USD |
| 2024-07-03 |
0.4998 USD |
305.9748 XRP |
0.4998 USD |
0.4909 USD |
0.5087 USD |
0.4909 USD |
| 2024-07-02 |
0.5032 USD |
245.8745 XRP |
0.5032 USD |
0.5009 USD |
0.5055 USD |
0.5055 USD |
| 2024-07-01 |
0.5003 USD |
96.8411 XRP |
0.5003 USD |
0.4956 USD |
0.5049 USD |
0.4956 USD |
| 2024-06-30 |
0.5017 USD |
323.7993 XRP |
0.5017 USD |
0.4980 USD |
0.5055 USD |
0.4980 USD |
| 2024-06-29 |
0.5051 USD |
22.8007 XRP |
0.5051 USD |
0.5015 USD |
0.5087 USD |
0.5015 USD |
| 2024-06-28 |
0.4950 USD |
9.9280 XRP |
0.4950 USD |
0.4950 USD |
0.4950 USD |
0.4950 USD |
| 2024-06-27 |
0.4953 USD |
99.5600 XRP |
0.4953 USD |
0.4900 USD |
0.5006 USD |
0.4900 USD |
| 2024-06-26 |
0.4977 USD |
30.0782 XRP |
0.4977 USD |
0.4900 USD |
0.5055 USD |
0.4900 USD |
| 2024-06-25 |
0.5023 USD |
224.1558 XRP |
0.5023 USD |
0.4966 USD |
0.5080 USD |
0.4966 USD |
| 2024-06-24 |
0.5040 USD |
418.8947 XRP |
0.5040 USD |
0.4930 USD |
0.5150 USD |
0.4972 USD |