Market [unlinked] / USD
Identifier on Bibox: 5XRP_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-10 |
1.0000 USD |
4,649,187.0000 |
1.4375 USD |
1.4375 USD |
1.4584 USD |
1.4418 USD |
| 2026-02-09 |
1.0000 USD |
27,256,165.0000 |
1.4226 USD |
1.3820 USD |
1.4635 USD |
1.4479 USD |
| 2026-02-08 |
1.0000 USD |
8,691,057.0000 |
1.4320 USD |
1.4034 USD |
1.4595 USD |
1.4244 USD |
| 2026-02-07 |
1.0000 USD |
13,129,464.0000 |
1.4690 USD |
1.4054 USD |
1.4862 USD |
1.4220 USD |
| 2026-02-06 |
1.0000 USD |
28,984,203.0000 |
1.2126 USD |
1.1252 USD |
1.3840 USD |
1.3528 USD |
| 2026-02-05 |
1.0000 USD |
19,751,187.0000 |
1.5085 USD |
1.4158 USD |
1.5115 USD |
1.4208 USD |
| 2026-02-04 |
1.0000 USD |
11,589,634.0000 |
1.5766 USD |
1.5651 USD |
1.6260 USD |
1.6024 USD |
| 2026-02-03 |
1.0000 USD |
14,080,235.0000 |
1.6059 USD |
1.5774 USD |
1.6234 USD |
1.5865 USD |
| 2026-02-02 |
1.0000 USD |
30,692,966.0000 |
1.6001 USD |
1.5287 USD |
1.6541 USD |
1.6315 USD |
| 2026-02-01 |
1.0000 USD |
14,196,267.0000 |
1.6431 USD |
1.6307 USD |
1.6780 USD |
1.6405 USD |
| 2026-01-31 |
1.0000 USD |
10,825,019.0000 |
1.7197 USD |
1.6556 USD |
1.7486 USD |
1.6569 USD |
| 2026-01-30 |
1.0000 USD |
314,811.0000 |
1.7884 USD |
1.7390 USD |
1.7884 USD |
1.7643 USD |
| 2026-01-29 |
1.0000 USD |
290,758.0000 |
1.9118 USD |
1.7871 USD |
1.9118 USD |
1.7882 USD |
| 2026-01-28 |
1.0000 USD |
68,340.0000 |
1.9049 USD |
1.8938 USD |
1.9049 USD |
1.9030 USD |
| 2026-01-27 |
1.0000 USD |
444,215.0000 |
1.8940 USD |
1.8739 USD |
1.9035 USD |
1.9005 USD |
| 2026-01-26 |
1.0000 USD |
825,727.0000 |
1.8372 USD |
1.8370 USD |
1.9390 USD |
1.8979 USD |
| 2026-01-25 |
1.0000 USD |
414,432.0000 |
1.9143 USD |
1.8092 USD |
1.9143 USD |
1.8370 USD |
| 2026-01-24 |
1.0000 USD |
22,101.0000 |
1.9184 USD |
1.9183 USD |
1.9202 USD |
1.9184 USD |
| 2026-01-23 |
1.0000 USD |
74,521.0000 |
1.9294 USD |
1.9106 USD |
1.9294 USD |
1.9153 USD |
| 2026-01-22 |
1.0000 USD |
776,874.0000 |
1.9660 USD |
1.9186 USD |
1.9660 USD |
1.9232 USD |
| 2026-01-21 |
1.0000 USD |
163,585.0000 |
1.8896 USD |
1.8895 USD |
1.9203 USD |
1.9202 USD |
| 2026-01-20 |
1.0000 USD |
324,601.0000 |
2.0042 USD |
1.9383 USD |
2.0042 USD |
1.9423 USD |
| 2026-01-19 |
1.0000 USD |
578,016.0000 |
2.0516 USD |
1.9043 USD |
2.0516 USD |
2.0279 USD |
| 2026-01-18 |
1.0000 USD |
152,235.0000 |
2.0728 USD |
2.0537 USD |
2.0728 USD |
2.0594 USD |
| 2026-01-17 |
1.0000 USD |
72,806.0000 |
2.0692 USD |
2.0599 USD |
2.0692 USD |
2.0609 USD |
| 2026-01-16 |
1.0000 USD |
27,533.0000 |
2.0863 USD |
2.0861 USD |
2.0871 USD |
2.0866 USD |
| 2026-01-15 |
1.0000 USD |
40,858.0000 |
2.1462 USD |
2.0910 USD |
2.1462 USD |
2.0916 USD |
| 2026-01-14 |
1.0000 USD |
177,405.0000 |
2.1637 USD |
2.1121 USD |
2.1642 USD |
2.1478 USD |
| 2026-01-13 |
1.0000 USD |
26,108.0000 |
2.0528 USD |
2.0494 USD |
2.0528 USD |
2.0496 USD |
| 2026-01-12 |
1.0000 USD |
71,268.0000 |
2.0861 USD |
2.0380 USD |
2.0861 USD |
2.0381 USD |
| 2026-01-11 |
1.0000 USD |
268,634.0000 |
2.0885 USD |
2.0859 USD |
2.1016 USD |
2.0859 USD |
| 2026-01-10 |
1.0000 USD |
78,148.0000 |
2.0959 USD |
2.0920 USD |
2.0959 USD |
2.0944 USD |
| 2026-01-09 |
1.0000 USD |
14,765,087.0000 |
2.1233 USD |
2.0764 USD |
2.1500 USD |
2.0957 USD |
| 2026-01-08 |
1.0000 USD |
15,281,842.0000 |
2.1850 USD |
2.0740 USD |
2.2130 USD |
2.1014 USD |
| 2026-01-07 |
1.0000 USD |
6,578,767.0000 |
2.3074 USD |
2.2537 USD |
2.3213 USD |
2.2850 USD |
| 2026-01-06 |
1.0000 USD |
17,899,544.0000 |
2.3284 USD |
2.2525 USD |
2.4091 USD |
2.2662 USD |
| 2026-01-05 |
1.0000 USD |
10,880,809.0000 |
2.0841 USD |
2.0841 USD |
2.1501 USD |
2.1095 USD |
| 2026-01-04 |
1.0000 USD |
17,885,159.0000 |
2.0128 USD |
2.0120 USD |
2.1152 USD |
2.0849 USD |
| 2026-01-03 |
1.0000 USD |
10,610,005.0000 |
1.9956 USD |
1.9833 USD |
2.0479 USD |
2.0028 USD |
| 2026-01-02 |
1.0000 USD |
8,493,513.0000 |
1.8688 USD |
1.8564 USD |
1.9633 USD |
1.9340 USD |
| 2026-01-01 |
1.0000 USD |
3,851,291.0000 |
1.8458 USD |
1.8287 USD |
1.8709 USD |
1.8573 USD |
| 2025-12-31 |
1.0000 USD |
6,493,168.0000 |
1.8643 USD |
1.8354 USD |
1.8784 USD |
1.8408 USD |
| 2025-12-30 |
1.0000 USD |
28,666.0000 |
1.8542 USD |
1.8492 USD |
1.8572 USD |
1.8494 USD |
| 2025-12-29 |
1.0000 USD |
286,999.0000 |
1.8573 USD |
1.8571 USD |
1.8875 USD |
1.8669 USD |
| 2025-12-28 |
1.0000 USD |
215,536.0000 |
1.8471 USD |
1.8470 USD |
1.8691 USD |
1.8548 USD |
| 2025-12-27 |
1.0000 USD |
175,122.0000 |
1.8422 USD |
1.8421 USD |
1.8595 USD |
1.8445 USD |
| 2025-12-26 |
1.0000 USD |
45,173.0000 |
1.8666 USD |
1.8654 USD |
1.8666 USD |
1.8655 USD |
| 2025-12-25 |
1.0000 USD |
287,185.0000 |
1.8622 USD |
1.8589 USD |
1.8709 USD |
1.8665 USD |
| 2025-12-24 |
1.0000 USD |
51,524.0000 |
1.8857 USD |
1.8446 USD |
1.8857 USD |
1.8602 USD |
| 2025-12-23 |
1.0000 USD |
296,204.0000 |
1.8969 USD |
1.8743 USD |
1.9178 USD |
1.8990 USD |