Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2019-05-30 |
0.4453 USD |
34,821.0907 XRP |
0.4453 USD |
0.4200 USD |
0.4705 USD |
0.4518 USD |
| 2019-05-29 |
0.4431 USD |
46,395.7604 XRP |
0.4431 USD |
0.4240 USD |
0.4622 USD |
0.4600 USD |
| 2019-05-28 |
0.4323 USD |
35,997.8646 XRP |
0.4323 USD |
0.4100 USD |
0.4546 USD |
0.4500 USD |
| 2019-05-27 |
0.4136 USD |
58,428.0036 XRP |
0.4136 USD |
0.3951 USD |
0.4320 USD |
0.4200 USD |
| 2019-05-26 |
0.3850 USD |
17,582.4366 XRP |
0.3850 USD |
0.3751 USD |
0.3949 USD |
0.3820 USD |
| 2019-05-25 |
0.3875 USD |
25,560.5165 XRP |
0.3875 USD |
0.3800 USD |
0.3950 USD |
0.3936 USD |
| 2019-05-24 |
0.3821 USD |
54,913.8847 XRP |
0.3821 USD |
0.3692 USD |
0.3950 USD |
0.3950 USD |
| 2019-05-23 |
0.3826 USD |
37,095.8540 XRP |
0.3826 USD |
0.3692 USD |
0.3960 USD |
0.3886 USD |
| 2019-05-22 |
0.3945 USD |
8,769.8756 XRP |
0.3945 USD |
0.3841 USD |
0.4050 USD |
0.3920 USD |
| 2019-05-21 |
0.3960 USD |
8,925.7559 XRP |
0.3960 USD |
0.3839 USD |
0.4080 USD |
0.3942 USD |
| 2019-05-20 |
0.4046 USD |
28,137.2874 XRP |
0.4046 USD |
0.3860 USD |
0.4231 USD |
0.3950 USD |
| 2019-05-19 |
0.3999 USD |
35,208.2122 XRP |
0.3999 USD |
0.3797 USD |
0.4200 USD |
0.4121 USD |
| 2019-05-18 |
0.3814 USD |
18,432.4822 XRP |
0.3814 USD |
0.3630 USD |
0.3998 USD |
0.3805 USD |
| 2019-05-17 |
0.4015 USD |
40,653.3836 XRP |
0.4015 USD |
0.3630 USD |
0.4400 USD |
0.3900 USD |
| 2019-05-16 |
0.4381 USD |
40,415.2496 XRP |
0.4381 USD |
0.4001 USD |
0.4760 USD |
0.4210 USD |
| 2019-05-15 |
0.4255 USD |
61,782.9083 XRP |
0.4255 USD |
0.3970 USD |
0.4540 USD |
0.4500 USD |
| 2019-05-14 |
0.3725 USD |
148,636.5828 XRP |
0.3725 USD |
0.3250 USD |
0.4200 USD |
0.3930 USD |
| 2019-05-13 |
0.3285 USD |
26,901.2704 XRP |
0.3285 USD |
0.3170 USD |
0.3400 USD |
0.3254 USD |
| 2019-05-12 |
0.3210 USD |
31,643.3410 XRP |
0.3210 USD |
0.3090 USD |
0.3330 USD |
0.3180 USD |
| 2019-05-11 |
0.3133 USD |
37,672.6407 XRP |
0.3133 USD |
0.2917 USD |
0.3350 USD |
0.3270 USD |
| 2019-05-10 |
0.2957 USD |
7,888.9374 XRP |
0.2957 USD |
0.2900 USD |
0.3015 USD |
0.3008 USD |
| 2019-05-09 |
0.2998 USD |
13,720.9075 XRP |
0.2998 USD |
0.2908 USD |
0.3088 USD |
0.2999 USD |
| 2019-05-08 |
0.3053 USD |
6,470.0093 XRP |
0.3053 USD |
0.3006 USD |
0.3100 USD |
0.3044 USD |
| 2019-05-07 |
0.3072 USD |
17,441.8311 XRP |
0.3072 USD |
0.3020 USD |
0.3124 USD |
0.3020 USD |
| 2019-05-06 |
0.3091 USD |
1,642.6289 XRP |
0.3091 USD |
0.3059 USD |
0.3124 USD |
0.3061 USD |
| 2019-05-05 |
0.3096 USD |
7,391.4351 XRP |
0.3096 USD |
0.3059 USD |
0.3132 USD |
0.3059 USD |
| 2019-05-04 |
0.3140 USD |
9,077.9313 XRP |
0.3140 USD |
0.3085 USD |
0.3195 USD |
0.3130 USD |
| 2019-05-03 |
0.3140 USD |
9,148.0598 XRP |
0.3140 USD |
0.3085 USD |
0.3195 USD |
0.3102 USD |
| 2019-05-02 |
0.3177 USD |
3,163.8258 XRP |
0.3177 USD |
0.3110 USD |
0.3244 USD |
0.3112 USD |
| 2019-05-01 |
0.3255 USD |
5,446.2673 XRP |
0.3255 USD |
0.3170 USD |
0.3339 USD |
0.3245 USD |
| 2019-04-30 |
0.3230 USD |
5,241.3745 XRP |
0.3230 USD |
0.3107 USD |
0.3352 USD |
0.3268 USD |
| 2019-04-29 |
0.3187 USD |
1,829.5828 XRP |
0.3187 USD |
0.3131 USD |
0.3242 USD |
0.3134 USD |
| 2019-04-28 |
0.3174 USD |
2,033.8717 XRP |
0.3174 USD |
0.3107 USD |
0.3242 USD |
0.3107 USD |
| 2019-04-27 |
0.3187 USD |
4,779.7297 XRP |
0.3187 USD |
0.3120 USD |
0.3255 USD |
0.3130 USD |
| 2019-04-26 |
0.3175 USD |
12,722.5289 XRP |
0.3175 USD |
0.3110 USD |
0.3240 USD |
0.3200 USD |
| 2019-04-25 |
0.3178 USD |
16,390.1482 XRP |
0.3178 USD |
0.3116 USD |
0.3240 USD |
0.3116 USD |
| 2019-04-24 |
0.3310 USD |
17,468.6570 XRP |
0.3310 USD |
0.3100 USD |
0.3520 USD |
0.3170 USD |
| 2019-04-23 |
0.3480 USD |
14,859.3795 XRP |
0.3480 USD |
0.3400 USD |
0.3560 USD |
0.3500 USD |
| 2019-04-22 |
0.3470 USD |
4,773.3778 XRP |
0.3470 USD |
0.3380 USD |
0.3560 USD |
0.3550 USD |
| 2019-04-21 |
0.3435 USD |
12,501.2324 XRP |
0.3435 USD |
0.3362 USD |
0.3508 USD |
0.3414 USD |
| 2019-04-20 |
0.3488 USD |
4,448.2853 XRP |
0.3488 USD |
0.3450 USD |
0.3525 USD |
0.3457 USD |
| 2019-04-19 |
0.3522 USD |
13,797.7581 XRP |
0.3522 USD |
0.3450 USD |
0.3593 USD |
0.3525 USD |
| 2019-04-18 |
0.3548 USD |
9,673.5316 XRP |
0.3548 USD |
0.3502 USD |
0.3595 USD |
0.3502 USD |
| 2019-04-17 |
0.3512 USD |
17,092.9797 XRP |
0.3512 USD |
0.3434 USD |
0.3590 USD |
0.3590 USD |
| 2019-04-16 |
0.3495 USD |
16,476.2392 XRP |
0.3495 USD |
0.3400 USD |
0.3590 USD |
0.3460 USD |
| 2019-04-15 |
0.3619 USD |
40,064.9550 XRP |
0.3619 USD |
0.3480 USD |
0.3758 USD |
0.3480 USD |
| 2019-04-14 |
0.3713 USD |
2,889.9397 XRP |
0.3713 USD |
0.3660 USD |
0.3765 USD |
0.3758 USD |
| 2019-04-13 |
0.3753 USD |
2,749.5778 XRP |
0.3753 USD |
0.3711 USD |
0.3794 USD |
0.3765 USD |
| 2019-04-12 |
0.3744 USD |
9,506.2952 XRP |
0.3744 USD |
0.3660 USD |
0.3828 USD |
0.3736 USD |
| 2019-04-11 |
0.3854 USD |
26,751.3505 XRP |
0.3854 USD |
0.3758 USD |
0.3950 USD |
0.3820 USD |