Identifier on Yobit: xrp_usd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-04 |
0.5504 USD |
5,182.1424 XRP |
0.5504 USD |
0.5458 USD |
0.5550 USD |
0.5508 USD |
| 2024-05-03 |
0.5426 USD |
30.3007 XRP |
0.5426 USD |
0.5394 USD |
0.5459 USD |
0.5459 USD |
| 2024-05-02 |
0.5375 USD |
36.3995 XRP |
0.5375 USD |
0.5336 USD |
0.5413 USD |
0.5394 USD |
| 2024-05-01 |
0.5241 USD |
801.2982 XRP |
0.5241 USD |
0.5083 USD |
0.5400 USD |
0.5400 USD |
| 2024-04-30 |
0.5233 USD |
849.2561 XRP |
0.5233 USD |
0.5126 USD |
0.5340 USD |
0.5220 USD |
| 2024-04-29 |
0.5304 USD |
197.2628 XRP |
0.5304 USD |
0.5208 USD |
0.5400 USD |
0.5290 USD |
| 2024-04-28 |
0.5313 USD |
309.7158 XRP |
0.5313 USD |
0.5236 USD |
0.5390 USD |
0.5336 USD |
| 2024-04-27 |
0.5358 USD |
533.7342 XRP |
0.5358 USD |
0.5300 USD |
0.5416 USD |
0.5352 USD |
| 2024-04-26 |
0.5453 USD |
22,890.8814 XRP |
0.5453 USD |
0.5357 USD |
0.5549 USD |
0.5357 USD |
| 2024-04-25 |
0.5428 USD |
233,313.6994 XRP |
0.5428 USD |
0.5310 USD |
0.5546 USD |
0.5448 USD |
| 2024-04-24 |
0.5663 USD |
3,673.5280 XRP |
0.5663 USD |
0.5520 USD |
0.5805 USD |
0.5520 USD |
| 2024-04-23 |
0.5695 USD |
652.3210 XRP |
0.5695 USD |
0.5583 USD |
0.5806 USD |
0.5663 USD |
| 2024-04-22 |
0.5589 USD |
1,525.1750 XRP |
0.5589 USD |
0.5430 USD |
0.5749 USD |
0.5749 USD |
| 2024-04-21 |
0.5502 USD |
3,135.4465 XRP |
0.5502 USD |
0.5430 USD |
0.5574 USD |
0.5430 USD |
| 2024-04-20 |
0.5390 USD |
419.3330 XRP |
0.5390 USD |
0.5190 USD |
0.5590 USD |
0.5590 USD |
| 2024-04-19 |
0.5100 USD |
841.7029 XRP |
0.5100 USD |
0.4940 USD |
0.5259 USD |
0.5259 USD |
| 2024-04-18 |
0.5185 USD |
629.3719 XRP |
0.5185 USD |
0.5110 USD |
0.5259 USD |
0.5172 USD |
| 2024-04-17 |
0.5172 USD |
866.3015 XRP |
0.5172 USD |
0.5030 USD |
0.5315 USD |
0.5030 USD |
| 2024-04-16 |
0.5146 USD |
1,546.5983 XRP |
0.5146 USD |
0.5040 USD |
0.5251 USD |
0.5160 USD |
| 2024-04-15 |
0.5269 USD |
3,052.8860 XRP |
0.5269 USD |
0.5090 USD |
0.5447 USD |
0.5207 USD |
| 2024-04-14 |
0.5077 USD |
7,433.7710 XRP |
0.5077 USD |
0.4700 USD |
0.5455 USD |
0.5040 USD |
| 2024-04-13 |
0.5753 USD |
13,780.6456 XRP |
0.5753 USD |
0.5505 USD |
0.6001 USD |
0.5510 USD |
| 2024-04-12 |
0.6239 USD |
9,134.8150 XRP |
0.6239 USD |
0.6140 USD |
0.6339 USD |
0.6140 USD |
| 2024-04-11 |
0.6337 USD |
15,638.7746 XRP |
0.6337 USD |
0.6325 USD |
0.6350 USD |
0.6325 USD |
| 2024-04-10 |
0.6268 USD |
520.6445 XRP |
0.6268 USD |
0.6165 USD |
0.6370 USD |
0.6320 USD |
| 2024-04-09 |
0.6268 USD |
4,615.0209 XRP |
0.6268 USD |
0.6142 USD |
0.6394 USD |
0.6288 USD |
| 2024-04-08 |
0.6240 USD |
2,307.9908 XRP |
0.6240 USD |
0.6110 USD |
0.6370 USD |
0.6370 USD |
| 2024-04-07 |
0.6141 USD |
190.9104 XRP |
0.6141 USD |
0.6098 USD |
0.6184 USD |
0.6184 USD |
| 2024-04-06 |
0.6102 USD |
322.9119 XRP |
0.6102 USD |
0.6044 USD |
0.6160 USD |
0.6160 USD |
| 2024-04-05 |
0.6079 USD |
2,441.5890 XRP |
0.6079 USD |
0.5958 USD |
0.6199 USD |
0.6083 USD |
| 2024-04-04 |
0.6098 USD |
416.3352 XRP |
0.6098 USD |
0.5855 USD |
0.6340 USD |
0.6101 USD |
| 2024-04-03 |
0.6041 USD |
1,248.3828 XRP |
0.6041 USD |
0.5982 USD |
0.6100 USD |
0.6037 USD |
| 2024-04-02 |
0.6080 USD |
6,938.2873 XRP |
0.6080 USD |
0.5910 USD |
0.6250 USD |
0.6031 USD |
| 2024-04-01 |
0.6275 USD |
5,085.8770 XRP |
0.6275 USD |
0.6100 USD |
0.6450 USD |
0.6164 USD |
| 2024-03-31 |
0.6390 USD |
245.1662 XRP |
0.6390 USD |
0.6300 USD |
0.6480 USD |
0.6420 USD |
| 2024-03-30 |
0.6420 USD |
264.5237 XRP |
0.6420 USD |
0.6350 USD |
0.6490 USD |
0.6411 USD |
| 2024-03-29 |
0.6344 USD |
2,081.9295 XRP |
0.6344 USD |
0.6218 USD |
0.6470 USD |
0.6340 USD |
| 2024-03-28 |
0.6301 USD |
1,683.1048 XRP |
0.6301 USD |
0.6154 USD |
0.6448 USD |
0.6448 USD |
| 2024-03-27 |
0.6309 USD |
2,125.6180 XRP |
0.6309 USD |
0.6154 USD |
0.6463 USD |
0.6215 USD |
| 2024-03-26 |
0.6450 USD |
2,204.2719 XRP |
0.6450 USD |
0.6250 USD |
0.6650 USD |
0.6399 USD |
| 2024-03-25 |
0.6559 USD |
5,332.4686 XRP |
0.6559 USD |
0.6427 USD |
0.6690 USD |
0.6550 USD |
| 2024-03-24 |
0.6416 USD |
2,114.7380 XRP |
0.6416 USD |
0.6290 USD |
0.6542 USD |
0.6472 USD |
| 2024-03-23 |
0.6248 USD |
2,006.2551 XRP |
0.6248 USD |
0.6083 USD |
0.6413 USD |
0.6413 USD |
| 2024-03-22 |
0.6321 USD |
2,687.8149 XRP |
0.6321 USD |
0.6042 USD |
0.6600 USD |
0.6250 USD |
| 2024-03-21 |
0.6426 USD |
5,046.7140 XRP |
0.6426 USD |
0.6200 USD |
0.6651 USD |
0.6500 USD |
| 2024-03-20 |
0.6099 USD |
6,039.7837 XRP |
0.6099 USD |
0.5900 USD |
0.6298 USD |
0.6135 USD |
| 2024-03-19 |
0.6229 USD |
13,728.0655 XRP |
0.6229 USD |
0.5757 USD |
0.6700 USD |
0.6228 USD |
| 2024-03-18 |
0.6361 USD |
1,838.8960 XRP |
0.6361 USD |
0.6200 USD |
0.6522 USD |
0.6460 USD |
| 2024-03-17 |
0.6300 USD |
7,905.8701 XRP |
0.6300 USD |
0.6150 USD |
0.6450 USD |
0.6362 USD |
| 2024-03-16 |
0.6612 USD |
423.9173 XRP |
0.6612 USD |
0.6483 USD |
0.6740 USD |
0.6612 USD |