Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-12-25 |
0.1954 USD |
7,655.8596 XRP |
0.1954 USD |
0.1918 USD |
0.1990 USD |
0.1940 USD |
| 2019-12-24 |
0.1959 USD |
22,134.2703 XRP |
0.1959 USD |
0.1918 USD |
0.2000 USD |
0.1918 USD |
| 2019-12-23 |
0.2011 USD |
28,588.4238 XRP |
0.2011 USD |
0.1951 USD |
0.2070 USD |
0.1967 USD |
| 2019-12-22 |
0.2014 USD |
10,061.8999 XRP |
0.2014 USD |
0.1970 USD |
0.2057 USD |
0.2030 USD |
| 2019-12-21 |
0.1991 USD |
10,870.8756 XRP |
0.1991 USD |
0.1961 USD |
0.2020 USD |
0.1980 USD |
| 2019-12-20 |
0.1950 USD |
18,342.0616 XRP |
0.1950 USD |
0.1900 USD |
0.2000 USD |
0.1989 USD |
| 2019-12-19 |
0.1984 USD |
31,006.0978 XRP |
0.1984 USD |
0.1911 USD |
0.2057 USD |
0.1984 USD |
| 2019-12-18 |
0.1971 USD |
15,953.2282 XRP |
0.1971 USD |
0.1881 USD |
0.2060 USD |
0.2035 USD |
| 2019-12-17 |
0.1995 USD |
28,040.8151 XRP |
0.1995 USD |
0.1830 USD |
0.2160 USD |
0.1885 USD |
| 2019-12-16 |
0.2210 USD |
28,634.2534 XRP |
0.2210 USD |
0.2141 USD |
0.2280 USD |
0.2141 USD |
| 2019-12-15 |
0.2254 USD |
25,230.5913 XRP |
0.2254 USD |
0.2229 USD |
0.2280 USD |
0.2280 USD |
| 2019-12-14 |
0.2265 USD |
11,375.9158 XRP |
0.2265 USD |
0.2215 USD |
0.2316 USD |
0.2215 USD |
| 2019-12-13 |
0.2258 USD |
13,062.4623 XRP |
0.2258 USD |
0.2221 USD |
0.2295 USD |
0.2234 USD |
| 2019-12-12 |
0.2260 USD |
15,578.4232 XRP |
0.2260 USD |
0.2224 USD |
0.2295 USD |
0.2235 USD |
| 2019-12-11 |
0.2268 USD |
6,393.4668 XRP |
0.2268 USD |
0.2242 USD |
0.2295 USD |
0.2252 USD |
| 2019-12-10 |
0.2286 USD |
8,088.7833 XRP |
0.2286 USD |
0.2242 USD |
0.2331 USD |
0.2243 USD |
| 2019-12-09 |
0.2345 USD |
14,518.2108 XRP |
0.2345 USD |
0.2290 USD |
0.2400 USD |
0.2297 USD |
| 2019-12-08 |
0.2352 USD |
101,537.5429 XRP |
0.2352 USD |
0.2305 USD |
0.2400 USD |
0.2400 USD |
| 2019-12-07 |
0.2350 USD |
69,469.2576 XRP |
0.2350 USD |
0.2300 USD |
0.2399 USD |
0.2380 USD |
| 2019-12-06 |
0.2283 USD |
26,175.4755 XRP |
0.2283 USD |
0.2246 USD |
0.2320 USD |
0.2306 USD |
| 2019-12-05 |
0.2231 USD |
16,812.4313 XRP |
0.2231 USD |
0.2166 USD |
0.2296 USD |
0.2268 USD |
| 2019-12-04 |
0.2260 USD |
17,971.9441 XRP |
0.2260 USD |
0.2200 USD |
0.2320 USD |
0.2295 USD |
| 2019-12-03 |
0.2292 USD |
13,762.1935 XRP |
0.2292 USD |
0.2235 USD |
0.2350 USD |
0.2235 USD |
| 2019-12-02 |
0.2313 USD |
35,811.8068 XRP |
0.2313 USD |
0.2249 USD |
0.2378 USD |
0.2297 USD |
| 2019-12-01 |
0.2335 USD |
11,507.7051 XRP |
0.2335 USD |
0.2262 USD |
0.2408 USD |
0.2300 USD |
| 2019-11-30 |
0.2362 USD |
31,231.2761 XRP |
0.2362 USD |
0.2285 USD |
0.2440 USD |
0.2393 USD |
| 2019-11-29 |
0.2366 USD |
25,350.3012 XRP |
0.2366 USD |
0.2284 USD |
0.2447 USD |
0.2399 USD |
| 2019-11-28 |
0.2370 USD |
13,593.9166 XRP |
0.2370 USD |
0.2300 USD |
0.2440 USD |
0.2345 USD |
| 2019-11-27 |
0.2303 USD |
23,593.7402 XRP |
0.2303 USD |
0.2177 USD |
0.2428 USD |
0.2400 USD |
| 2019-11-26 |
0.2294 USD |
21,397.1123 XRP |
0.2294 USD |
0.2220 USD |
0.2369 USD |
0.2268 USD |
| 2019-11-25 |
0.2291 USD |
31,902.6174 XRP |
0.2291 USD |
0.2133 USD |
0.2450 USD |
0.2355 USD |
| 2019-11-24 |
0.2438 USD |
9,777.2635 XRP |
0.2438 USD |
0.2371 USD |
0.2505 USD |
0.2371 USD |
| 2019-11-23 |
0.2469 USD |
16,290.7544 XRP |
0.2469 USD |
0.2311 USD |
0.2627 USD |
0.2421 USD |
| 2019-11-22 |
0.2462 USD |
16,240.8947 XRP |
0.2462 USD |
0.2311 USD |
0.2613 USD |
0.2490 USD |
| 2019-11-21 |
0.2598 USD |
27,669.1590 XRP |
0.2598 USD |
0.2485 USD |
0.2710 USD |
0.2565 USD |
| 2019-11-20 |
0.2633 USD |
33,776.8606 XRP |
0.2633 USD |
0.2567 USD |
0.2700 USD |
0.2679 USD |
| 2019-11-19 |
0.2655 USD |
22,820.5562 XRP |
0.2655 USD |
0.2560 USD |
0.2750 USD |
0.2620 USD |
| 2019-11-18 |
0.2742 USD |
33,989.8203 XRP |
0.2742 USD |
0.2650 USD |
0.2834 USD |
0.2661 USD |
| 2019-11-17 |
0.2791 USD |
31,533.9780 XRP |
0.2791 USD |
0.2716 USD |
0.2865 USD |
0.2762 USD |
| 2019-11-16 |
0.2788 USD |
35,712.5262 XRP |
0.2788 USD |
0.2711 USD |
0.2865 USD |
0.2731 USD |
| 2019-11-15 |
0.2748 USD |
61,067.4562 XRP |
0.2748 USD |
0.2627 USD |
0.2869 USD |
0.2749 USD |
| 2019-11-14 |
0.2800 USD |
26,855.3265 XRP |
0.2800 USD |
0.2720 USD |
0.2880 USD |
0.2786 USD |
| 2019-11-13 |
0.2863 USD |
12,338.8556 XRP |
0.2863 USD |
0.2827 USD |
0.2899 USD |
0.2831 USD |
| 2019-11-12 |
0.2902 USD |
27,102.2712 XRP |
0.2902 USD |
0.2839 USD |
0.2964 USD |
0.2839 USD |
| 2019-11-11 |
0.2871 USD |
47,530.0123 XRP |
0.2871 USD |
0.2780 USD |
0.2963 USD |
0.2900 USD |
| 2019-11-10 |
0.2920 USD |
17,812.8386 XRP |
0.2920 USD |
0.2889 USD |
0.2950 USD |
0.2950 USD |
| 2019-11-09 |
0.2919 USD |
7,931.8807 XRP |
0.2919 USD |
0.2887 USD |
0.2950 USD |
0.2910 USD |
| 2019-11-08 |
0.2950 USD |
60,689.7963 XRP |
0.2950 USD |
0.2830 USD |
0.3070 USD |
0.2927 USD |
| 2019-11-07 |
0.3040 USD |
56,598.6228 XRP |
0.3040 USD |
0.2935 USD |
0.3144 USD |
0.3000 USD |
| 2019-11-06 |
0.3089 USD |
28,975.7826 XRP |
0.3089 USD |
0.3032 USD |
0.3145 USD |
0.3101 USD |