Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-10 |
2.4284 USD |
391,753.0616 XRP |
2.4071 USD |
2.3989 USD |
2.4386 USD |
2.4187 USD |
| 2025-07-09 |
2.4192 USD |
2,303,685.8125 XRP |
2.3139 USD |
2.3022 USD |
2.4296 USD |
2.4249 USD |
| 2025-07-08 |
2.3017 USD |
776,428.6598 XRP |
2.2739 USD |
2.2529 USD |
2.3072 USD |
2.2951 USD |
| 2025-07-07 |
2.3058 USD |
1,199,512.9020 XRP |
2.2752 USD |
2.2598 USD |
2.3561 USD |
2.3311 USD |
| 2025-07-06 |
2.2689 USD |
330,571.9645 XRP |
2.2196 USD |
2.2124 USD |
2.2914 USD |
2.2754 USD |
| 2025-07-05 |
2.2251 USD |
94,938.4337 XRP |
2.2232 USD |
2.2148 USD |
2.2361 USD |
2.2199 USD |
| 2025-07-04 |
2.2165 USD |
402,624.1921 XRP |
2.2600 USD |
2.2010 USD |
2.2704 USD |
2.2170 USD |
| 2025-07-03 |
2.2836 USD |
1,502,128.2870 XRP |
2.2361 USD |
2.2281 USD |
2.3152 USD |
2.2735 USD |
| 2025-07-02 |
2.2253 USD |
857,479.8784 XRP |
2.1757 USD |
2.1633 USD |
2.2930 USD |
2.2663 USD |
| 2025-07-01 |
2.2075 USD |
851,276.5390 XRP |
2.2400 USD |
2.1801 USD |
2.2549 USD |
2.1962 USD |
| 2025-06-30 |
2.2370 USD |
1,129,337.3965 XRP |
2.2070 USD |
2.1685 USD |
2.3285 USD |
2.2954 USD |
| 2025-06-29 |
2.1896 USD |
239,369.2944 XRP |
2.1850 USD |
2.1764 USD |
2.1983 USD |
2.1895 USD |
| 2025-06-28 |
2.1984 USD |
626,247.3029 XRP |
2.1428 USD |
2.1356 USD |
2.2076 USD |
2.2014 USD |
| 2025-06-27 |
2.0951 USD |
235,840.3578 XRP |
2.1061 USD |
2.0769 USD |
2.1148 USD |
2.0882 USD |
| 2025-06-26 |
2.1359 USD |
824,304.1869 XRP |
2.1859 USD |
2.0967 USD |
2.2119 USD |
2.1259 USD |
| 2025-06-25 |
2.1863 USD |
154,665.8060 XRP |
2.1910 USD |
2.1712 USD |
2.2006 USD |
2.1942 USD |
| 2025-06-24 |
2.1777 USD |
703,555.5482 XRP |
2.1644 USD |
2.1355 USD |
2.2119 USD |
2.1910 USD |
| 2025-06-23 |
2.0070 USD |
1,045,359.6988 XRP |
2.0183 USD |
1.9664 USD |
2.0558 USD |
2.0512 USD |
| 2025-06-22 |
2.0239 USD |
1,977,110.9969 XRP |
2.0677 USD |
1.9275 USD |
2.0910 USD |
1.9499 USD |
| 2025-06-21 |
2.0782 USD |
485,235.6139 XRP |
2.1195 USD |
2.0747 USD |
2.1469 USD |
2.0791 USD |
| 2025-06-20 |
2.1618 USD |
117,098.5270 XRP |
2.1712 USD |
2.1417 USD |
2.1782 USD |
2.1688 USD |
| 2025-06-19 |
2.1664 USD |
381,347.0790 XRP |
2.1714 USD |
2.1460 USD |
2.1867 USD |
2.1678 USD |
| 2025-06-18 |
2.1560 USD |
203,980.5096 XRP |
2.1646 USD |
2.1276 USD |
2.1784 USD |
2.1408 USD |
| 2025-06-17 |
2.2101 USD |
1,678,008.9074 XRP |
2.2346 USD |
2.1440 USD |
2.2565 USD |
2.1475 USD |
| 2025-06-16 |
2.2272 USD |
1,043,590.6510 XRP |
2.1682 USD |
2.1553 USD |
2.2730 USD |
2.2526 USD |
| 2025-06-15 |
2.1551 USD |
170,172.6228 XRP |
2.1478 USD |
2.1448 USD |
2.1680 USD |
2.1672 USD |
| 2025-06-14 |
2.1624 USD |
346,551.2815 XRP |
2.1476 USD |
2.1338 USD |
2.1798 USD |
2.1649 USD |
| 2025-06-13 |
2.1287 USD |
1,020,448.9237 XRP |
2.1896 USD |
2.0847 USD |
2.1897 USD |
2.1333 USD |
| 2025-06-12 |
2.2499 USD |
300,613.0378 XRP |
2.2660 USD |
2.2223 USD |
2.2731 USD |
2.2500 USD |
| 2025-06-11 |
2.3119 USD |
824,977.3386 XRP |
2.3044 USD |
2.2779 USD |
2.3354 USD |
2.3156 USD |
| 2025-06-10 |
2.2872 USD |
782,621.1145 XRP |
2.3184 USD |
2.2738 USD |
2.3284 USD |
2.2745 USD |
| 2025-06-09 |
2.2461 USD |
336,314.2934 XRP |
2.2683 USD |
2.2259 USD |
2.2712 USD |
2.2619 USD |
| 2025-06-08 |
2.2466 USD |
651,375.4317 XRP |
2.1787 USD |
2.1692 USD |
2.2953 USD |
2.2842 USD |
| 2025-06-07 |
2.1692 USD |
280,605.3336 XRP |
2.1632 USD |
2.1499 USD |
2.1936 USD |
2.1894 USD |
| 2025-06-06 |
2.1429 USD |
522,652.5291 XRP |
2.0962 USD |
2.0858 USD |
2.1909 USD |
2.1686 USD |
| 2025-06-05 |
2.1995 USD |
444,900.8503 XRP |
2.2000 USD |
2.1581 USD |
2.2254 USD |
2.1581 USD |
| 2025-06-04 |
2.2462 USD |
374,254.7298 XRP |
2.2464 USD |
2.2202 USD |
2.2637 USD |
2.2289 USD |
| 2025-06-03 |
2.2207 USD |
446,356.8346 XRP |
2.1971 USD |
2.1837 USD |
2.2742 USD |
2.2577 USD |
| 2025-06-02 |
2.1599 USD |
958,510.7502 XRP |
2.1766 USD |
2.1382 USD |
2.2049 USD |
2.2019 USD |
| 2025-06-01 |
2.1572 USD |
372,470.3525 XRP |
2.1730 USD |
2.1245 USD |
2.1786 USD |
2.1451 USD |
| 2025-05-31 |
2.1378 USD |
760,694.2607 XRP |
2.1399 USD |
2.0816 USD |
2.2046 USD |
2.1857 USD |
| 2025-05-30 |
2.1738 USD |
1,403,505.4109 XRP |
2.2439 USD |
2.1300 USD |
2.2517 USD |
2.1906 USD |
| 2025-05-29 |
2.2720 USD |
666,232.3695 XRP |
2.2753 USD |
2.2656 USD |
2.3109 USD |
2.2731 USD |
| 2025-05-28 |
2.2785 USD |
976,690.7332 XRP |
2.3156 USD |
2.2360 USD |
2.3209 USD |
2.2540 USD |
| 2025-05-27 |
2.3195 USD |
523,501.5892 XRP |
2.3083 USD |
2.2658 USD |
2.3520 USD |
2.3355 USD |
| 2025-05-26 |
2.3345 USD |
525,829.5403 XRP |
2.3404 USD |
2.3018 USD |
2.3539 USD |
2.3018 USD |
| 2025-05-25 |
2.2858 USD |
901,053.2481 XRP |
2.3268 USD |
2.2636 USD |
2.3327 USD |
2.2894 USD |
| 2025-05-24 |
2.3367 USD |
224,778.6998 XRP |
2.2935 USD |
2.2844 USD |
2.3586 USD |
2.3452 USD |
| 2025-05-23 |
2.3787 USD |
1,677,135.5754 XRP |
2.4273 USD |
2.3026 USD |
2.4774 USD |
2.3389 USD |
| 2025-05-22 |
2.4154 USD |
954,436.0433 XRP |
2.3966 USD |
2.3887 USD |
2.4540 USD |
2.4218 USD |