Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-03-26 |
0.1730 USD |
10,196.2695 XRP |
0.1730 USD |
0.1660 USD |
0.1800 USD |
0.1800 USD |
| 2020-03-25 |
0.1714 USD |
63,584.6502 XRP |
0.1714 USD |
0.1628 USD |
0.1800 USD |
0.1665 USD |
| 2020-03-24 |
0.1714 USD |
48,272.7170 XRP |
0.1714 USD |
0.1628 USD |
0.1800 USD |
0.1700 USD |
| 2020-03-23 |
0.1616 USD |
21,002.2377 XRP |
0.1616 USD |
0.1533 USD |
0.1700 USD |
0.1640 USD |
| 2020-03-22 |
0.1639 USD |
22,464.7386 XRP |
0.1639 USD |
0.1580 USD |
0.1698 USD |
0.1580 USD |
| 2020-03-21 |
0.1646 USD |
60,400.1843 XRP |
0.1646 USD |
0.1533 USD |
0.1758 USD |
0.1609 USD |
| 2020-03-20 |
0.1698 USD |
31,428.6620 XRP |
0.1698 USD |
0.1550 USD |
0.1845 USD |
0.1637 USD |
| 2020-03-19 |
0.1682 USD |
88,542.2498 XRP |
0.1682 USD |
0.1534 USD |
0.1830 USD |
0.1749 USD |
| 2020-03-18 |
0.1589 USD |
27,347.3657 XRP |
0.1589 USD |
0.1514 USD |
0.1663 USD |
0.1581 USD |
| 2020-03-17 |
0.1540 USD |
58,644.7382 XRP |
0.1540 USD |
0.1418 USD |
0.1663 USD |
0.1590 USD |
| 2020-03-16 |
0.1535 USD |
65,612.2218 XRP |
0.1535 USD |
0.1380 USD |
0.1691 USD |
0.1501 USD |
| 2020-03-15 |
0.1660 USD |
61,370.7065 XRP |
0.1660 USD |
0.1620 USD |
0.1700 USD |
0.1655 USD |
| 2020-03-14 |
0.1696 USD |
11,514.1037 XRP |
0.1696 USD |
0.1630 USD |
0.1763 USD |
0.1663 USD |
| 2020-03-13 |
0.1718 USD |
91,531.0555 XRP |
0.1718 USD |
0.1608 USD |
0.1829 USD |
0.1713 USD |
| 2020-03-12 |
0.1948 USD |
42,347.8033 XRP |
0.1948 USD |
0.1700 USD |
0.2196 USD |
0.1850 USD |
| 2020-03-11 |
0.2187 USD |
12,657.7161 XRP |
0.2187 USD |
0.2140 USD |
0.2233 USD |
0.2140 USD |
| 2020-03-10 |
0.2152 USD |
15,814.9363 XRP |
0.2152 USD |
0.2071 USD |
0.2232 USD |
0.2231 USD |
| 2020-03-09 |
0.2182 USD |
53,053.6647 XRP |
0.2182 USD |
0.2068 USD |
0.2296 USD |
0.2135 USD |
| 2020-03-08 |
0.2300 USD |
21,053.7712 XRP |
0.2300 USD |
0.2140 USD |
0.2460 USD |
0.2204 USD |
| 2020-03-06 |
0.2495 USD |
12,290.0097 XRP |
0.2495 USD |
0.2440 USD |
0.2550 USD |
0.2488 USD |
| 2020-03-05 |
0.2498 USD |
12,169.3885 XRP |
0.2498 USD |
0.2447 USD |
0.2550 USD |
0.2450 USD |
| 2020-03-04 |
0.2424 USD |
8,492.0503 XRP |
0.2424 USD |
0.2380 USD |
0.2467 USD |
0.2445 USD |
| 2020-03-03 |
0.2430 USD |
15,254.4774 XRP |
0.2430 USD |
0.2380 USD |
0.2479 USD |
0.2391 USD |
| 2020-03-02 |
0.2393 USD |
17,040.0565 XRP |
0.2393 USD |
0.2330 USD |
0.2456 USD |
0.2456 USD |
| 2020-03-01 |
0.2406 USD |
17,026.5790 XRP |
0.2406 USD |
0.2348 USD |
0.2463 USD |
0.2348 USD |
| 2020-02-29 |
0.2433 USD |
5,048.2819 XRP |
0.2433 USD |
0.2400 USD |
0.2465 USD |
0.2450 USD |
| 2020-02-28 |
0.2466 USD |
10,780.9069 XRP |
0.2466 USD |
0.2374 USD |
0.2558 USD |
0.2420 USD |
| 2020-02-27 |
0.2497 USD |
18,075.7952 XRP |
0.2497 USD |
0.2375 USD |
0.2619 USD |
0.2527 USD |
| 2020-02-26 |
0.2528 USD |
24,857.9374 XRP |
0.2528 USD |
0.2380 USD |
0.2677 USD |
0.2467 USD |
| 2020-02-25 |
0.2693 USD |
17,157.3650 XRP |
0.2693 USD |
0.2586 USD |
0.2800 USD |
0.2586 USD |
| 2020-02-24 |
0.2808 USD |
14,419.5976 XRP |
0.2808 USD |
0.2728 USD |
0.2888 USD |
0.2769 USD |
| 2020-02-23 |
0.2885 USD |
8,520.3259 XRP |
0.2885 USD |
0.2810 USD |
0.2959 USD |
0.2869 USD |
| 2020-02-22 |
0.2873 USD |
26,643.6580 XRP |
0.2873 USD |
0.2785 USD |
0.2960 USD |
0.2862 USD |
| 2020-02-21 |
0.2849 USD |
28,912.8989 XRP |
0.2849 USD |
0.2775 USD |
0.2922 USD |
0.2817 USD |
| 2020-02-20 |
0.2885 USD |
33,147.8147 XRP |
0.2885 USD |
0.2760 USD |
0.3011 USD |
0.2765 USD |
| 2020-02-19 |
0.3019 USD |
17,326.8425 XRP |
0.3019 USD |
0.2967 USD |
0.3070 USD |
0.2987 USD |
| 2020-02-18 |
0.2981 USD |
40,753.0298 XRP |
0.2981 USD |
0.2856 USD |
0.3105 USD |
0.3063 USD |
| 2020-02-17 |
0.2841 USD |
24,316.3041 XRP |
0.2841 USD |
0.2760 USD |
0.2922 USD |
0.2913 USD |
| 2020-02-16 |
0.2990 USD |
24,242.6563 XRP |
0.2990 USD |
0.2800 USD |
0.3179 USD |
0.2912 USD |
| 2020-02-15 |
0.3202 USD |
42,417.4525 XRP |
0.3202 USD |
0.2981 USD |
0.3423 USD |
0.3080 USD |
| 2020-02-14 |
0.3274 USD |
27,004.7424 XRP |
0.3274 USD |
0.3148 USD |
0.3400 USD |
0.3399 USD |
| 2020-02-13 |
0.3229 USD |
60,762.4021 XRP |
0.3229 USD |
0.3068 USD |
0.3390 USD |
0.3310 USD |
| 2020-02-12 |
0.2944 USD |
43,584.3346 XRP |
0.2944 USD |
0.2790 USD |
0.3097 USD |
0.3067 USD |
| 2020-02-11 |
0.2759 USD |
8,276.9922 XRP |
0.2759 USD |
0.2692 USD |
0.2825 USD |
0.2790 USD |
| 2020-02-10 |
0.2766 USD |
20,219.1054 XRP |
0.2766 USD |
0.2680 USD |
0.2852 USD |
0.2720 USD |
| 2020-02-09 |
0.2818 USD |
11,876.0224 XRP |
0.2818 USD |
0.2766 USD |
0.2870 USD |
0.2830 USD |
| 2020-02-08 |
0.2799 USD |
23,848.6822 XRP |
0.2799 USD |
0.2735 USD |
0.2862 USD |
0.2823 USD |
| 2020-02-07 |
0.2831 USD |
20,561.5083 XRP |
0.2831 USD |
0.2780 USD |
0.2882 USD |
0.2814 USD |
| 2020-02-06 |
0.2839 USD |
28,831.0921 XRP |
0.2839 USD |
0.2758 USD |
0.2920 USD |
0.2844 USD |
| 2020-02-05 |
0.2742 USD |
26,831.7764 XRP |
0.2742 USD |
0.2663 USD |
0.2820 USD |
0.2800 USD |