Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-09-07 |
0.2605 USD |
6,500.6290 XRP |
0.2605 USD |
0.2510 USD |
0.2700 USD |
0.2631 USD |
| 2019-09-06 |
0.2625 USD |
9,271.9093 XRP |
0.2625 USD |
0.2561 USD |
0.2690 USD |
0.2561 USD |
| 2019-09-05 |
0.2645 USD |
6,734.3442 XRP |
0.2645 USD |
0.2621 USD |
0.2670 USD |
0.2621 USD |
| 2019-09-04 |
0.2678 USD |
3,963.9539 XRP |
0.2678 USD |
0.2630 USD |
0.2725 USD |
0.2631 USD |
| 2019-09-03 |
0.2678 USD |
7,445.1564 XRP |
0.2678 USD |
0.2630 USD |
0.2727 USD |
0.2690 USD |
| 2019-09-02 |
0.2706 USD |
3,159.5769 XRP |
0.2706 USD |
0.2674 USD |
0.2739 USD |
0.2728 USD |
| 2019-09-01 |
0.2731 USD |
8,658.9418 XRP |
0.2731 USD |
0.2669 USD |
0.2792 USD |
0.2691 USD |
| 2019-08-31 |
0.2702 USD |
3,790.2652 XRP |
0.2702 USD |
0.2669 USD |
0.2735 USD |
0.2720 USD |
| 2019-08-30 |
0.2726 USD |
5,943.5719 XRP |
0.2726 USD |
0.2660 USD |
0.2792 USD |
0.2669 USD |
| 2019-08-29 |
0.2721 USD |
6,087.3456 XRP |
0.2721 USD |
0.2650 USD |
0.2792 USD |
0.2750 USD |
| 2019-08-28 |
0.2800 USD |
12,888.1470 XRP |
0.2800 USD |
0.2700 USD |
0.2900 USD |
0.2750 USD |
| 2019-08-27 |
0.2765 USD |
5,037.8763 XRP |
0.2765 USD |
0.2700 USD |
0.2830 USD |
0.2799 USD |
| 2019-08-26 |
0.2826 USD |
5,859.7106 XRP |
0.2826 USD |
0.2715 USD |
0.2936 USD |
0.2799 USD |
| 2019-08-25 |
0.2878 USD |
12,921.7749 XRP |
0.2878 USD |
0.2813 USD |
0.2942 USD |
0.2822 USD |
| 2019-08-24 |
0.2855 USD |
6,285.2833 XRP |
0.2855 USD |
0.2810 USD |
0.2900 USD |
0.2822 USD |
| 2019-08-23 |
0.2836 USD |
10,914.8709 XRP |
0.2836 USD |
0.2783 USD |
0.2890 USD |
0.2880 USD |
| 2019-08-22 |
0.2809 USD |
9,972.1896 XRP |
0.2809 USD |
0.2755 USD |
0.2863 USD |
0.2863 USD |
| 2019-08-21 |
0.2763 USD |
10,763.7548 XRP |
0.2763 USD |
0.2681 USD |
0.2845 USD |
0.2809 USD |
| 2019-08-20 |
0.2884 USD |
11,231.1131 XRP |
0.2884 USD |
0.2801 USD |
0.2967 USD |
0.2844 USD |
| 2019-08-19 |
0.2900 USD |
18,484.1940 XRP |
0.2900 USD |
0.2800 USD |
0.3000 USD |
0.2931 USD |
| 2019-08-18 |
0.2850 USD |
23,149.2057 XRP |
0.2850 USD |
0.2700 USD |
0.3000 USD |
0.2960 USD |
| 2019-08-17 |
0.2750 USD |
14,107.2793 XRP |
0.2750 USD |
0.2700 USD |
0.2800 USD |
0.2789 USD |
| 2019-08-16 |
0.2745 USD |
16,386.7266 XRP |
0.2745 USD |
0.2680 USD |
0.2810 USD |
0.2722 USD |
| 2019-08-15 |
0.2833 USD |
18,612.0983 XRP |
0.2833 USD |
0.2680 USD |
0.2985 USD |
0.2772 USD |
| 2019-08-14 |
0.2870 USD |
33,006.5817 XRP |
0.2870 USD |
0.2670 USD |
0.3070 USD |
0.2860 USD |
| 2019-08-13 |
0.3031 USD |
12,371.9751 XRP |
0.3031 USD |
0.2964 USD |
0.3098 USD |
0.3070 USD |
| 2019-08-12 |
0.3066 USD |
3,233.6844 XRP |
0.3066 USD |
0.3013 USD |
0.3120 USD |
0.3013 USD |
| 2019-08-11 |
0.3067 USD |
9,187.4253 XRP |
0.3067 USD |
0.3010 USD |
0.3124 USD |
0.3110 USD |
| 2019-08-10 |
0.3031 USD |
9,092.1439 XRP |
0.3031 USD |
0.2960 USD |
0.3102 USD |
0.2989 USD |
| 2019-08-09 |
0.3071 USD |
17,972.9421 XRP |
0.3071 USD |
0.2980 USD |
0.3163 USD |
0.2980 USD |
| 2019-08-08 |
0.3152 USD |
6,976.2833 XRP |
0.3152 USD |
0.3079 USD |
0.3224 USD |
0.3080 USD |
| 2019-08-07 |
0.3197 USD |
30,867.8715 XRP |
0.3197 USD |
0.3080 USD |
0.3315 USD |
0.3155 USD |
| 2019-08-06 |
0.3217 USD |
8,071.9203 XRP |
0.3217 USD |
0.3139 USD |
0.3295 USD |
0.3141 USD |
| 2019-08-05 |
0.3258 USD |
7,462.2617 XRP |
0.3258 USD |
0.3187 USD |
0.3330 USD |
0.3218 USD |
| 2019-08-04 |
0.3231 USD |
9,108.6623 XRP |
0.3231 USD |
0.3185 USD |
0.3277 USD |
0.3275 USD |
| 2019-08-03 |
0.3218 USD |
3,073.6887 XRP |
0.3218 USD |
0.3160 USD |
0.3277 USD |
0.3277 USD |
| 2019-08-02 |
0.3230 USD |
9,375.8511 XRP |
0.3230 USD |
0.3160 USD |
0.3299 USD |
0.3160 USD |
| 2019-08-01 |
0.3251 USD |
7,301.5353 XRP |
0.3251 USD |
0.3218 USD |
0.3285 USD |
0.3220 USD |
| 2019-07-31 |
0.3255 USD |
7,300.7950 XRP |
0.3255 USD |
0.3190 USD |
0.3320 USD |
0.3290 USD |
| 2019-07-30 |
0.3245 USD |
4,773.2187 XRP |
0.3245 USD |
0.3190 USD |
0.3300 USD |
0.3289 USD |
| 2019-07-29 |
0.3279 USD |
6,366.7591 XRP |
0.3279 USD |
0.3200 USD |
0.3358 USD |
0.3200 USD |
| 2019-07-28 |
0.3293 USD |
22,385.7151 XRP |
0.3293 USD |
0.3250 USD |
0.3336 USD |
0.3250 USD |
| 2019-07-27 |
0.3365 USD |
15,473.2527 XRP |
0.3365 USD |
0.3261 USD |
0.3470 USD |
0.3261 USD |
| 2019-07-26 |
0.3330 USD |
5,439.7819 XRP |
0.3330 USD |
0.3261 USD |
0.3400 USD |
0.3349 USD |
| 2019-07-25 |
0.3400 USD |
5,113.7984 XRP |
0.3400 USD |
0.3300 USD |
0.3500 USD |
0.3310 USD |
| 2019-07-24 |
0.3300 USD |
9,315.5036 XRP |
0.3300 USD |
0.3210 USD |
0.3390 USD |
0.3353 USD |
| 2019-07-23 |
0.3410 USD |
32,606.0651 XRP |
0.3410 USD |
0.3230 USD |
0.3590 USD |
0.3384 USD |
| 2019-07-22 |
0.3396 USD |
2,133.3978 XRP |
0.3396 USD |
0.3300 USD |
0.3492 USD |
0.3400 USD |
| 2019-07-21 |
0.3449 USD |
15,461.3776 XRP |
0.3449 USD |
0.3308 USD |
0.3589 USD |
0.3400 USD |
| 2019-07-20 |
0.3445 USD |
10,574.8149 XRP |
0.3445 USD |
0.3300 USD |
0.3590 USD |
0.3475 USD |