Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-01 |
0.6465 USD |
133,858.3355 XRP |
0.6465 USD |
0.6000 USD |
0.6930 USD |
0.6338 USD |
| 2020-11-30 |
0.6349 USD |
148,440.6598 XRP |
0.6349 USD |
0.6000 USD |
0.6699 USD |
0.6500 USD |
| 2020-11-29 |
0.6225 USD |
59,465.3165 XRP |
0.6225 USD |
0.6000 USD |
0.6450 USD |
0.6199 USD |
| 2020-11-28 |
0.5948 USD |
96,942.7518 XRP |
0.5948 USD |
0.5327 USD |
0.6570 USD |
0.6340 USD |
| 2020-11-27 |
0.5540 USD |
29,638.7391 XRP |
0.5540 USD |
0.5200 USD |
0.5880 USD |
0.5634 USD |
| 2020-11-26 |
0.5646 USD |
221,115.8152 XRP |
0.5646 USD |
0.4692 USD |
0.6600 USD |
0.5300 USD |
| 2020-11-25 |
0.6935 USD |
74,147.8678 XRP |
0.6935 USD |
0.6400 USD |
0.7470 USD |
0.6700 USD |
| 2020-11-24 |
0.6800 USD |
206,900.9858 XRP |
0.6800 USD |
0.5600 USD |
0.8000 USD |
0.7073 USD |
| 2020-11-23 |
0.4950 USD |
94,675.1385 XRP |
0.4950 USD |
0.4400 USD |
0.5500 USD |
0.5499 USD |
| 2020-11-22 |
0.4472 USD |
105,003.1228 XRP |
0.4472 USD |
0.4050 USD |
0.4895 USD |
0.4630 USD |
| 2020-11-21 |
0.3937 USD |
183,942.2367 XRP |
0.3937 USD |
0.3299 USD |
0.4575 USD |
0.4575 USD |
| 2020-11-20 |
0.3161 USD |
46,917.2318 XRP |
0.3161 USD |
0.2990 USD |
0.3332 USD |
0.3225 USD |
| 2020-11-19 |
0.2967 USD |
10,511.4599 XRP |
0.2967 USD |
0.2880 USD |
0.3054 USD |
0.3030 USD |
| 2020-11-18 |
0.2973 USD |
49,133.2959 XRP |
0.2973 USD |
0.2846 USD |
0.3101 USD |
0.2920 USD |
| 2020-11-17 |
0.2980 USD |
20,978.6028 XRP |
0.2980 USD |
0.2860 USD |
0.3099 USD |
0.3000 USD |
| 2020-11-16 |
0.2788 USD |
19,877.6878 XRP |
0.2788 USD |
0.2703 USD |
0.2873 USD |
0.2870 USD |
| 2020-11-15 |
0.2735 USD |
13,032.8904 XRP |
0.2735 USD |
0.2670 USD |
0.2800 USD |
0.2703 USD |
| 2020-11-14 |
0.2678 USD |
28,030.3494 XRP |
0.2678 USD |
0.2580 USD |
0.2775 USD |
0.2720 USD |
| 2020-11-13 |
0.2577 USD |
11,881.8594 XRP |
0.2577 USD |
0.2544 USD |
0.2610 USD |
0.2552 USD |
| 2020-11-12 |
0.2578 USD |
12,242.1496 XRP |
0.2578 USD |
0.2544 USD |
0.2611 USD |
0.2550 USD |
| 2020-11-11 |
0.2572 USD |
8,572.1345 XRP |
0.2572 USD |
0.2532 USD |
0.2611 USD |
0.2561 USD |
| 2020-11-10 |
0.2543 USD |
23,320.6401 XRP |
0.2543 USD |
0.2480 USD |
0.2606 USD |
0.2560 USD |
| 2020-11-09 |
0.2532 USD |
10,053.3251 XRP |
0.2532 USD |
0.2475 USD |
0.2590 USD |
0.2480 USD |
| 2020-11-08 |
0.2537 USD |
10,942.1378 XRP |
0.2537 USD |
0.2480 USD |
0.2593 USD |
0.2590 USD |
| 2020-11-07 |
0.2561 USD |
26,861.7846 XRP |
0.2561 USD |
0.2467 USD |
0.2655 USD |
0.2500 USD |
| 2020-11-06 |
0.2514 USD |
23,306.3149 XRP |
0.2514 USD |
0.2425 USD |
0.2602 USD |
0.2540 USD |
| 2020-11-05 |
0.2421 USD |
16,464.1551 XRP |
0.2421 USD |
0.2367 USD |
0.2475 USD |
0.2470 USD |
| 2020-11-04 |
0.2391 USD |
11,517.3287 XRP |
0.2391 USD |
0.2332 USD |
0.2450 USD |
0.2400 USD |
| 2020-11-03 |
0.2371 USD |
11,616.5958 XRP |
0.2371 USD |
0.2316 USD |
0.2426 USD |
0.2379 USD |
| 2020-11-02 |
0.2400 USD |
13,941.0864 XRP |
0.2400 USD |
0.2350 USD |
0.2450 USD |
0.2385 USD |
| 2020-11-01 |
0.2418 USD |
12,558.0847 XRP |
0.2418 USD |
0.2375 USD |
0.2460 USD |
0.2430 USD |
| 2020-10-31 |
0.2384 USD |
10,505.4049 XRP |
0.2384 USD |
0.2309 USD |
0.2460 USD |
0.2380 USD |
| 2020-10-30 |
0.2385 USD |
15,549.2770 XRP |
0.2385 USD |
0.2300 USD |
0.2470 USD |
0.2301 USD |
| 2020-10-29 |
0.2466 USD |
11,948.7977 XRP |
0.2466 USD |
0.2432 USD |
0.2500 USD |
0.2480 USD |
| 2020-10-28 |
0.2520 USD |
21,035.1456 XRP |
0.2520 USD |
0.2450 USD |
0.2589 USD |
0.2454 USD |
| 2020-10-27 |
0.2535 USD |
23,377.1726 XRP |
0.2535 USD |
0.2480 USD |
0.2589 USD |
0.2550 USD |
| 2020-10-26 |
0.2556 USD |
14,457.8099 XRP |
0.2556 USD |
0.2471 USD |
0.2641 USD |
0.2530 USD |
| 2020-10-25 |
0.2574 USD |
13,615.4437 XRP |
0.2574 USD |
0.2532 USD |
0.2615 USD |
0.2540 USD |
| 2020-10-24 |
0.2575 USD |
11,852.4052 XRP |
0.2575 USD |
0.2530 USD |
0.2620 USD |
0.2580 USD |
| 2020-10-23 |
0.2584 USD |
21,221.9510 XRP |
0.2584 USD |
0.2500 USD |
0.2668 USD |
0.2530 USD |
| 2020-10-22 |
0.2593 USD |
12,929.0722 XRP |
0.2593 USD |
0.2490 USD |
0.2695 USD |
0.2627 USD |
| 2020-10-21 |
0.2502 USD |
15,211.2064 XRP |
0.2502 USD |
0.2440 USD |
0.2564 USD |
0.2539 USD |
| 2020-10-20 |
0.2450 USD |
14,436.3149 XRP |
0.2450 USD |
0.2400 USD |
0.2500 USD |
0.2432 USD |
| 2020-10-19 |
0.2460 USD |
6,755.7592 XRP |
0.2460 USD |
0.2400 USD |
0.2519 USD |
0.2469 USD |
| 2020-10-18 |
0.2425 USD |
4,549.6706 XRP |
0.2425 USD |
0.2400 USD |
0.2450 USD |
0.2440 USD |
| 2020-10-17 |
0.2459 USD |
3,575.9052 XRP |
0.2459 USD |
0.2420 USD |
0.2498 USD |
0.2460 USD |
| 2020-10-16 |
0.2444 USD |
13,110.6482 XRP |
0.2444 USD |
0.2400 USD |
0.2488 USD |
0.2447 USD |
| 2020-10-15 |
0.2505 USD |
17,152.1775 XRP |
0.2505 USD |
0.2469 USD |
0.2540 USD |
0.2469 USD |
| 2020-10-14 |
0.2550 USD |
16,786.2790 XRP |
0.2550 USD |
0.2500 USD |
0.2600 USD |
0.2500 USD |
| 2020-10-13 |
0.2565 USD |
6,458.4754 XRP |
0.2565 USD |
0.2520 USD |
0.2610 USD |
0.2580 USD |