Ripple (XRP/USD)
|
Date |
Open |
High |
Low |
Close |
Volume |
| 3073 |
2023-06-24 |
0.493486 |
0.497713 |
0.480850 |
0.486506 |
2.809336e+08 |
| 3080 |
2023-07-01 |
0.476133 |
0.477233 |
0.464144 |
0.473495 |
3.194730e+08 |
| 3087 |
2023-07-08 |
0.467047 |
0.474714 |
0.464923 |
0.469280 |
1.430308e+08 |
| 3094 |
2023-07-15 |
0.721153 |
0.736080 |
0.693053 |
0.717215 |
1.459420e+09 |
| 3101 |
2023-07-22 |
0.773915 |
0.779808 |
0.741182 |
0.753275 |
5.561075e+08 |
| 3108 |
2023-07-29 |
0.710986 |
0.715564 |
0.704486 |
0.711793 |
1.887204e+08 |
| 3115 |
2023-08-05 |
0.629890 |
0.637985 |
0.610403 |
0.626011 |
5.688429e+08 |
| 3122 |
2023-08-12 |
0.631205 |
0.632659 |
0.623211 |
0.627169 |
1.952870e+08 |
| 3129 |
2023-08-19 |
0.506447 |
0.524064 |
0.500430 |
0.519665 |
6.168599e+08 |
| 3136 |
2023-08-26 |
0.524906 |
0.527886 |
0.517809 |
0.525371 |
2.169188e+08 |
| 3143 |
2023-09-02 |
0.496447 |
0.502599 |
0.494351 |
0.498045 |
2.822297e+08 |
| 3150 |
2023-09-09 |
0.504629 |
0.505253 |
0.501335 |
0.503449 |
9.530345e+07 |
| 3157 |
2023-09-16 |
0.500985 |
0.503660 |
0.497180 |
0.500145 |
1.538228e+08 |
| 3164 |
2023-09-23 |
0.513664 |
0.514169 |
0.508030 |
0.508836 |
1.068518e+08 |
| 3171 |
2023-09-30 |
0.522073 |
0.524492 |
0.513669 |
0.516903 |
1.703833e+08 |
| 3178 |
2023-10-07 |
0.527416 |
0.529522 |
0.520096 |
0.522298 |
6.063291e+07 |
| 3185 |
2023-10-14 |
0.488293 |
0.489202 |
0.483456 |
0.486666 |
9.239428e+07 |
| 3192 |
2023-10-21 |
0.521019 |
0.532254 |
0.511150 |
0.523356 |
2.172250e+08 |
| 3199 |
2023-10-28 |
0.546156 |
0.550499 |
0.540729 |
0.547338 |
1.667174e+08 |
| 3206 |
2023-11-04 |
0.612769 |
0.618209 |
0.609064 |
0.616838 |
2.991597e+08 |
| 3213 |
2023-11-11 |
0.661644 |
0.685297 |
0.642372 |
0.665566 |
3.821624e+08 |
| 3220 |
2023-11-18 |
0.616009 |
0.616209 |
0.589353 |
0.610699 |
1.580910e+08 |
| 3227 |
2023-11-25 |
0.620990 |
0.623524 |
0.616100 |
0.621166 |
9.517191e+07 |
| 3234 |
2023-12-02 |
0.612045 |
0.623168 |
0.611299 |
0.618184 |
1.637632e+08 |
| 3241 |
2023-12-09 |
0.668621 |
0.700175 |
0.663926 |
0.671274 |
7.143419e+08 |
| 3248 |
2023-12-16 |
0.618856 |
0.625362 |
0.610063 |
0.619098 |
1.988700e+08 |
| 3255 |
2023-12-23 |
0.624699 |
0.625513 |
0.611137 |
0.619810 |
2.000982e+08 |
| 3262 |
2023-12-30 |
0.619524 |
0.629624 |
0.615794 |
0.621181 |
1.431977e+08 |
| 3269 |
2024-01-06 |
0.574203 |
0.576468 |
0.557359 |
0.568381 |
3.188221e+08 |
| 3276 |
2024-01-13 |
0.566948 |
0.577419 |
0.562871 |
0.576162 |
1.495558e+08 |