Market [unlinked] / USD
Identifier on Bibox: 5XRP_USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-03-05 |
1.0000 USD |
9,803,290.0000 |
1.4313 USD |
1.4047 USD |
1.4366 USD |
1.4285 USD |
| 2026-03-04 |
1.0000 USD |
17,243,172.0000 |
1.3643 USD |
1.3492 USD |
1.4262 USD |
1.4128 USD |
| 2026-03-03 |
1.0000 USD |
19,549,741.0000 |
1.3894 USD |
1.3356 USD |
1.3950 USD |
1.3725 USD |
| 2026-03-02 |
1.0000 USD |
23,452,631.0000 |
1.3609 USD |
1.3444 USD |
1.4220 USD |
1.4015 USD |
| 2026-03-01 |
1.0000 USD |
26,341,815.0000 |
1.3710 USD |
1.3401 USD |
1.4308 USD |
1.3563 USD |
| 2026-02-28 |
1.0000 USD |
881,467.0000 |
1.3636 USD |
1.2765 USD |
1.3718 USD |
1.3373 USD |
| 2026-02-27 |
1.0000 USD |
474,517.0000 |
1.4062 USD |
1.3537 USD |
1.4260 USD |
1.3634 USD |
| 2026-02-26 |
1.0000 USD |
63,813.0000 |
1.4769 USD |
1.4249 USD |
1.4769 USD |
1.4249 USD |
| 2026-02-25 |
1.0000 USD |
109,546.0000 |
1.3563 USD |
1.3509 USD |
1.4331 USD |
1.4311 USD |
| 2026-02-24 |
1.0000 USD |
10,263,578.0000 |
1.3513 USD |
1.3215 USD |
1.3701 USD |
1.3563 USD |
| 2026-02-23 |
1.0000 USD |
15,729,315.0000 |
1.3951 USD |
1.3290 USD |
1.4357 USD |
1.4095 USD |
| 2026-02-22 |
1.0000 USD |
7,677,334.0000 |
1.4300 USD |
1.3931 USD |
1.4321 USD |
1.3936 USD |
| 2026-02-21 |
1.0000 USD |
10,184,820.0000 |
1.4213 USD |
1.4153 USD |
1.4531 USD |
1.4350 USD |
| 2026-02-20 |
1.0000 USD |
3,359,746.0000 |
1.4024 USD |
1.3979 USD |
1.4245 USD |
1.4120 USD |
| 2026-02-19 |
1.0000 USD |
7,673,082.0000 |
1.4289 USD |
1.4117 USD |
1.4420 USD |
1.4197 USD |
| 2026-02-18 |
1.0000 USD |
8,396,619.0000 |
1.4832 USD |
1.4622 USD |
1.4930 USD |
1.4718 USD |
| 2026-02-17 |
1.0000 USD |
14,398,077.0000 |
1.4868 USD |
1.4383 USD |
1.4908 USD |
1.4772 USD |
| 2026-02-16 |
1.0000 USD |
22,754,123.0000 |
1.4813 USD |
1.4541 USD |
1.5227 USD |
1.4789 USD |
| 2026-02-15 |
1.0000 USD |
33,870,138.0000 |
1.5018 USD |
1.4571 USD |
1.6620 USD |
1.4806 USD |
| 2026-02-14 |
1.0000 USD |
4,590,977.0000 |
1.4067 USD |
1.4046 USD |
1.4445 USD |
1.4445 USD |
| 2026-02-13 |
1.0000 USD |
9,380,450.0000 |
1.3676 USD |
1.3551 USD |
1.3781 USD |
1.3747 USD |
| 2026-02-12 |
1.0000 USD |
11,231,249.0000 |
1.3808 USD |
1.3681 USD |
1.3987 USD |
1.3846 USD |
| 2026-02-11 |
1.0000 USD |
30,967,108.0000 |
1.4075 USD |
1.3416 USD |
1.4265 USD |
1.3826 USD |
| 2026-02-10 |
1.0000 USD |
16,144,148.0000 |
1.4375 USD |
1.4010 USD |
1.4584 USD |
1.4233 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 |