Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-20 |
1.0975 USD |
844,389.3798 XRP |
1.0986 USD |
1.0834 USD |
1.1216 USD |
1.1195 USD |
| 2026-07-19 |
1.0956 USD |
403,691.5980 XRP |
1.0934 USD |
1.0895 USD |
1.1026 USD |
1.0968 USD |
| 2026-07-18 |
1.0898 USD |
737,143.3912 XRP |
1.0898 USD |
1.0841 USD |
1.0994 USD |
1.0935 USD |
| 2026-07-17 |
1.0864 USD |
997,591.0532 XRP |
1.0874 USD |
1.0702 USD |
1.0964 USD |
1.0880 USD |
| 2026-07-16 |
1.1047 USD |
795,890.4986 XRP |
1.1140 USD |
1.0885 USD |
1.1194 USD |
1.0900 USD |
| 2026-07-15 |
1.1161 USD |
697,105.5295 XRP |
1.1127 USD |
1.0999 USD |
1.1309 USD |
1.1138 USD |
| 2026-07-14 |
1.0949 USD |
977,413.1760 XRP |
1.0676 USD |
1.0613 USD |
1.1216 USD |
1.1130 USD |
| 2026-07-13 |
1.0712 USD |
985,327.5848 XRP |
1.0861 USD |
1.0536 USD |
1.1023 USD |
1.0646 USD |
| 2026-07-12 |
1.0942 USD |
491,704.3858 XRP |
1.0970 USD |
1.0802 USD |
1.1033 USD |
1.0862 USD |
| 2026-07-11 |
1.1102 USD |
319,035.7083 XRP |
1.1046 USD |
1.0974 USD |
1.1197 USD |
1.1009 USD |
| 2026-07-10 |
1.1059 USD |
663,501.6401 XRP |
1.0936 USD |
1.0893 USD |
1.1182 USD |
1.1049 USD |
| 2026-07-09 |
1.0947 USD |
420,295.4846 XRP |
1.0908 USD |
1.0832 USD |
1.1031 USD |
1.0953 USD |
| 2026-07-08 |
1.0891 USD |
1,060,843.3458 XRP |
1.1114 USD |
1.0698 USD |
1.1162 USD |
1.0899 USD |
| 2026-07-07 |
1.1228 USD |
997,098.8596 XRP |
1.1449 USD |
1.1070 USD |
1.1517 USD |
1.1156 USD |
| 2026-07-06 |
1.1431 USD |
1,144,791.6655 XRP |
1.1577 USD |
1.1104 USD |
1.1644 USD |
1.1471 USD |
| 2026-07-05 |
1.1571 USD |
1,133,288.5747 XRP |
1.1578 USD |
1.1257 USD |
1.1696 USD |
1.1584 USD |
| 2026-07-04 |
1.1588 USD |
1,715,148.8427 XRP |
1.1357 USD |
1.1308 USD |
1.1846 USD |
1.1587 USD |
| 2026-07-03 |
1.1145 USD |
2,150,655.6916 XRP |
1.0887 USD |
1.0830 USD |
1.1463 USD |
1.1376 USD |
| 2026-07-02 |
1.0852 USD |
1,226,554.5302 XRP |
1.0533 USD |
1.0448 USD |
1.1130 USD |
1.0855 USD |
| 2026-07-01 |
1.0546 USD |
818,457.6485 XRP |
1.0404 USD |
1.0220 USD |
1.0741 USD |
1.0541 USD |
| 2026-06-30 |
1.0415 USD |
464,057.9183 XRP |
1.0583 USD |
1.0276 USD |
1.0590 USD |
1.0396 USD |
| 2026-06-29 |
1.0548 USD |
813,160.5665 XRP |
1.0484 USD |
1.0324 USD |
1.0765 USD |
1.0584 USD |
| 2026-06-28 |
1.0454 USD |
381,350.1989 XRP |
1.0474 USD |
1.0332 USD |
1.0584 USD |
1.0501 USD |
| 2026-06-27 |
1.0599 USD |
433,878.3682 XRP |
1.0489 USD |
1.0445 USD |
1.0771 USD |
1.0487 USD |
| 2026-06-26 |
1.0486 USD |
804,396.2321 XRP |
1.0437 USD |
1.0075 USD |
1.0560 USD |
1.0487 USD |
| 2026-06-25 |
1.0486 USD |
1,143,123.1164 XRP |
1.0740 USD |
1.0124 USD |
1.0902 USD |
1.0458 USD |
| 2026-06-24 |
1.0749 USD |
1,916,047.3230 XRP |
1.1104 USD |
1.0468 USD |
1.1140 USD |
1.0740 USD |
| 2026-06-23 |
1.1055 USD |
657,080.5182 XRP |
1.1296 USD |
1.0920 USD |
1.1334 USD |
1.1110 USD |
| 2026-06-22 |
1.1402 USD |
745,864.0921 XRP |
1.1249 USD |
1.1216 USD |
1.1639 USD |
1.1296 USD |
| 2026-06-21 |
1.1253 USD |
489,933.6728 XRP |
1.1501 USD |
1.1214 USD |
1.1527 USD |
1.1253 USD |
| 2026-06-20 |
1.1445 USD |
507,619.8981 XRP |
1.1355 USD |
1.1334 USD |
1.1555 USD |
1.1529 USD |
| 2026-06-19 |
1.1329 USD |
623,949.2331 XRP |
1.1455 USD |
1.1186 USD |
1.1522 USD |
1.1356 USD |
| 2026-06-18 |
1.1434 USD |
1,613,142.3189 XRP |
1.1839 USD |
1.1319 USD |
1.1900 USD |
1.1447 USD |
| 2026-06-17 |
1.1836 USD |
1,311,365.6513 XRP |
1.2158 USD |
1.1695 USD |
1.2262 USD |
1.1836 USD |
| 2026-06-16 |
1.2222 USD |
3,207,637.0094 XRP |
1.2376 USD |
1.2041 USD |
1.2550 USD |
1.2185 USD |
| 2026-06-15 |
1.2371 USD |
2,778,283.6617 XRP |
1.1851 USD |
1.1766 USD |
1.2922 USD |
1.2358 USD |
| 2026-06-14 |
1.1558 USD |
1,016,861.4116 XRP |
1.1489 USD |
1.1252 USD |
1.1813 USD |
1.1810 USD |
| 2026-06-13 |
1.1488 USD |
774,346.5668 XRP |
1.1319 USD |
1.1284 USD |
1.1595 USD |
1.1475 USD |
| 2026-06-12 |
1.1375 USD |
834,226.9569 XRP |
1.1424 USD |
1.1254 USD |
1.1577 USD |
1.1299 USD |
| 2026-06-11 |
1.1225 USD |
1,636,203.7293 XRP |
1.0984 USD |
1.0972 USD |
1.1508 USD |
1.1409 USD |
| 2026-06-10 |
1.1127 USD |
1,150,072.3115 XRP |
1.1383 USD |
1.0900 USD |
1.1418 USD |
1.0978 USD |
| 2026-06-09 |
1.1490 USD |
1,659,385.9951 XRP |
1.1693 USD |
1.1188 USD |
1.1779 USD |
1.1368 USD |
| 2026-06-08 |
1.1620 USD |
1,135,255.6098 XRP |
1.1569 USD |
1.1333 USD |
1.1878 USD |
1.1726 USD |
| 2026-06-07 |
1.1595 USD |
1,136,475.4495 XRP |
1.0948 USD |
1.0899 USD |
1.1753 USD |
1.1568 USD |
| 2026-06-06 |
1.0895 USD |
1,712,720.3229 XRP |
1.0988 USD |
1.0511 USD |
1.1157 USD |
1.0934 USD |
| 2026-06-05 |
1.1177 USD |
3,468,781.5814 XRP |
1.1680 USD |
1.0707 USD |
1.1738 USD |
1.1003 USD |
| 2026-06-04 |
1.1640 USD |
3,651,235.3749 XRP |
1.1996 USD |
1.1403 USD |
1.2103 USD |
1.1664 USD |
| 2026-06-03 |
1.2207 USD |
1,548,756.3095 XRP |
1.2109 USD |
1.1860 USD |
1.2483 USD |
1.2015 USD |
| 2026-06-02 |
1.2400 USD |
2,281,936.5208 XRP |
1.2972 USD |
1.1934 USD |
1.2972 USD |
1.2061 USD |
| 2026-06-01 |
1.3023 USD |
1,475,710.0887 XRP |
1.3337 USD |
1.2798 USD |
1.3416 USD |
1.2988 USD |