Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-02 |
1.6299 USD |
4,702,284.7006 XRP |
1.5921 USD |
1.5338 USD |
1.6585 USD |
1.6290 USD |
| 2026-02-01 |
1.6593 USD |
1,156,022.4431 XRP |
1.6481 USD |
1.6338 USD |
1.6816 USD |
1.6488 USD |
| 2026-01-31 |
1.7452 USD |
646,247.9696 XRP |
1.7351 USD |
1.7240 USD |
1.7541 USD |
1.7246 USD |
| 2026-01-30 |
1.7513 USD |
2,201,582.9335 XRP |
1.8077 USD |
1.7100 USD |
1.8128 USD |
1.7663 USD |
| 2026-01-29 |
1.8789 USD |
668,270.0334 XRP |
1.9108 USD |
1.8640 USD |
1.9132 USD |
1.8732 USD |
| 2026-01-28 |
1.9179 USD |
1,199,752.2287 XRP |
1.9156 USD |
1.8941 USD |
1.9420 USD |
1.9159 USD |
| 2026-01-27 |
1.9068 USD |
267,680.8853 XRP |
1.9068 USD |
1.8927 USD |
1.9186 USD |
1.8927 USD |
| 2026-01-26 |
1.8951 USD |
1,141,861.6414 XRP |
1.8353 USD |
1.8331 USD |
1.9467 USD |
1.9312 USD |
| 2026-01-25 |
1.8999 USD |
397,559.7481 XRP |
1.9138 USD |
1.8859 USD |
1.9161 USD |
1.8986 USD |
| 2026-01-24 |
1.9183 USD |
490,335.8904 XRP |
1.9210 USD |
1.9103 USD |
1.9281 USD |
1.9183 USD |
| 2026-01-23 |
1.9150 USD |
4,189,689.3042 XRP |
1.9245 USD |
1.9014 USD |
1.9263 USD |
1.9070 USD |
| 2026-01-22 |
1.9536 USD |
623,833.4728 XRP |
1.9481 USD |
1.9425 USD |
1.9675 USD |
1.9459 USD |
| 2026-01-21 |
1.9697 USD |
1,389,597.1971 XRP |
1.8897 USD |
1.8722 USD |
1.9897 USD |
1.9672 USD |
| 2026-01-20 |
1.9377 USD |
876,331.0550 XRP |
1.9860 USD |
1.9017 USD |
1.9905 USD |
1.9085 USD |
| 2026-01-19 |
1.9462 USD |
1,882,949.3390 XRP |
1.9897 USD |
1.8478 USD |
2.0293 USD |
2.0140 USD |
| 2026-01-18 |
2.0528 USD |
440,209.7190 XRP |
2.0619 USD |
2.0467 USD |
2.0669 USD |
2.0524 USD |
| 2026-01-17 |
2.0612 USD |
166,900.8887 XRP |
2.0659 USD |
2.0524 USD |
2.0681 USD |
2.0638 USD |
| 2026-01-16 |
2.0604 USD |
1,042,835.5192 XRP |
2.0772 USD |
2.0248 USD |
2.0850 USD |
2.0689 USD |
| 2026-01-15 |
2.1036 USD |
449,782.8233 XRP |
2.1359 USD |
2.0798 USD |
2.1405 USD |
2.1129 USD |
| 2026-01-14 |
2.1215 USD |
912,550.3957 XRP |
2.1622 USD |
2.1107 USD |
2.1881 USD |
2.1216 USD |
| 2026-01-13 |
2.0963 USD |
1,827,821.0658 XRP |
2.0528 USD |
2.0464 USD |
2.1812 USD |
2.1764 USD |
| 2026-01-12 |
2.0712 USD |
1,401,670.2608 XRP |
2.0727 USD |
2.0340 USD |
2.1070 USD |
2.0660 USD |
| 2026-01-11 |
2.0945 USD |
293,270.0811 XRP |
2.0910 USD |
2.0866 USD |
2.1065 USD |
2.1003 USD |
| 2026-01-10 |
2.0948 USD |
283,344.1877 XRP |
2.0954 USD |
2.0807 USD |
2.1103 USD |
2.0903 USD |
| 2026-01-09 |
2.1128 USD |
774,212.0877 XRP |
2.1226 USD |
2.0725 USD |
2.1462 USD |
2.0872 USD |
| 2026-01-08 |
2.1211 USD |
1,230,205.3547 XRP |
2.1656 USD |
2.0663 USD |
2.1920 USD |
2.1509 USD |
| 2026-01-07 |
2.2326 USD |
1,374,627.0205 XRP |
2.2996 USD |
2.1712 USD |
2.3172 USD |
2.1820 USD |
| 2026-01-06 |
2.3308 USD |
2,989,886.9801 XRP |
2.3461 USD |
2.2022 USD |
2.4136 USD |
2.2257 USD |
| 2026-01-05 |
2.1450 USD |
1,462,664.4201 XRP |
2.0885 USD |
2.0859 USD |
2.2122 USD |
2.2108 USD |
| 2026-01-04 |
2.0738 USD |
1,858,594.7242 XRP |
2.0179 USD |
2.0155 USD |
2.1191 USD |
2.0881 USD |
| 2026-01-03 |
2.0155 USD |
1,092,318.2653 XRP |
2.0068 USD |
1.9847 USD |
2.0557 USD |
2.0076 USD |
| 2026-01-02 |
1.9291 USD |
1,652,279.6056 XRP |
1.8807 USD |
1.8695 USD |
1.9983 USD |
1.9870 USD |
| 2026-01-01 |
1.8486 USD |
436,737.2193 XRP |
1.8437 USD |
1.8272 USD |
1.8601 USD |
1.8581 USD |
| 2025-12-31 |
1.8561 USD |
993,394.7530 XRP |
1.8784 USD |
1.8138 USD |
1.8849 USD |
1.8446 USD |
| 2025-12-30 |
1.8658 USD |
784,959.4662 XRP |
1.8506 USD |
1.8438 USD |
1.8870 USD |
1.8795 USD |
| 2025-12-29 |
1.8884 USD |
1,377,188.1235 XRP |
1.8675 USD |
1.8574 USD |
1.9181 USD |
1.8662 USD |
| 2025-12-28 |
1.8722 USD |
652,851.6080 XRP |
1.8756 USD |
1.8552 USD |
1.8810 USD |
1.8612 USD |
| 2025-12-27 |
1.8503 USD |
404,200.7348 XRP |
1.8453 USD |
1.8436 USD |
1.8595 USD |
1.8566 USD |
| 2025-12-26 |
1.8639 USD |
897,477.8006 XRP |
1.8329 USD |
1.8253 USD |
1.8831 USD |
1.8725 USD |
| 2025-12-25 |
1.8708 USD |
753,547.5780 XRP |
1.8631 USD |
1.8537 USD |
1.8898 USD |
1.8725 USD |
| 2025-12-24 |
1.8609 USD |
1,209,584.5625 XRP |
1.8735 USD |
1.8374 USD |
1.8787 USD |
1.8594 USD |
| 2025-12-23 |
1.8916 USD |
912,418.8556 XRP |
1.9042 USD |
1.8746 USD |
1.9109 USD |
1.8935 USD |
| 2025-12-22 |
1.9263 USD |
871,200.3365 XRP |
1.9237 USD |
1.9043 USD |
1.9517 USD |
1.9392 USD |
| 2025-12-21 |
1.9226 USD |
1,678,909.4197 XRP |
1.9353 USD |
1.8970 USD |
1.9531 USD |
1.9104 USD |
| 2025-12-20 |
1.9296 USD |
1,041,150.3444 XRP |
1.9111 USD |
1.8963 USD |
1.9611 USD |
1.9226 USD |
| 2025-12-19 |
1.8310 USD |
1,275,789.6256 XRP |
1.8108 USD |
1.7743 USD |
1.8798 USD |
1.8667 USD |
| 2025-12-18 |
1.8649 USD |
3,461,770.1772 XRP |
1.8657 USD |
1.8034 USD |
1.9360 USD |
1.8152 USD |
| 2025-12-17 |
1.9207 USD |
118,820.8495 XRP |
1.9326 USD |
1.9004 USD |
1.9420 USD |
1.9108 USD |
| 2025-12-16 |
1.9111 USD |
381,076.8105 XRP |
1.9014 USD |
1.8558 USD |
1.9507 USD |
1.9310 USD |
| 2025-12-15 |
1.9415 USD |
489,187.1097 XRP |
1.9793 USD |
1.8720 USD |
2.0143 USD |
1.8916 USD |