Crypto exchange Bitfinex

Market XRP (XRP) / USD

Identifier on Bitfinex: tXRPUSD
123...1213
Date Price Volume Open Low High Close
2021-04-22 1.2821 USD 91,260,218.4022 XRP 1.2909 USD 1.0925 USD 1.4200 USD 1.1815 USD
2021-04-21 1.3610 USD 64,592,704.5218 XRP 1.3867 USD 1.2745 USD 1.4634 USD 1.3113 USD
2021-04-20 1.3821 USD 91,367,250.7667 XRP 1.3094 USD 1.1788 USD 1.4467 USD 1.3725 USD
2021-04-19 1.3764 USD 100,222,945.6931 XRP 1.4095 USD 1.2465 USD 1.5289 USD 1.3534 USD
2021-04-18 1.3064 USD 149,412,373.7167 XRP 1.5391 USD 1.1197 USD 1.5633 USD 1.4013 USD
2021-04-17 1.6226 USD 63,824,314.6341 XRP 1.5475 USD 1.5262 USD 1.7410 USD 1.5804 USD
2021-04-16 1.6055 USD 141,239,267.5587 XRP 1.7589 USD 1.4203 USD 1.8090 USD 1.5612 USD
2021-04-15 1.7593 USD 61,110,407.9255 XRP 1.8348 USD 1.6486 USD 1.8853 USD 1.7532 USD
2021-04-14 1.7960 USD 193,454,954.3585 XRP 1.7928 USD 1.5700 USD 1.9637 USD 1.7950 USD
2021-04-13 1.6934 USD 199,485,273.6611 XRP 1.4691 USD 1.4202 USD 1.8853 USD 1.7459 USD
2021-04-12 1.3751 USD 69,970,315.2877 XRP 1.3530 USD 1.3206 USD 1.4634 USD 1.4634 USD
2021-04-11 1.3999 USD 111,745,452.0587 XRP 1.3760 USD 1.3058 USD 1.4965 USD 1.3774 USD
2021-04-10 1.2398 USD 209,979,540.2983 XRP 1.0170 USD 1.0065 USD 1.3967 USD 1.3627 USD
2021-04-09 1.0241 USD 64,424,721.2385 XRP 1.0565 USD 0.9821 USD 1.0842 USD 1.0555 USD
2021-04-08 0.9793 USD 71,377,156.0243 XRP 0.9169 USD 0.9010 USD 1.0722 USD 1.0549 USD
2021-04-07 0.9517 USD 175,231,815.7922 XRP 1.0971 USD 0.8555 USD 1.1111 USD 0.9330 USD
2021-04-06 0.9696 USD 199,928,602.4656 XRP 0.9172 USD 0.8069 USD 1.0973 USD 1.0544 USD
2021-04-05 0.9069 USD 193,789,435.4955 XRP 0.6347 USD 0.6195 USD 0.9390 USD 0.9002 USD
2021-04-04 0.6141 USD 16,934,010.0275 XRP 0.5782 USD 0.5657 USD 0.6174 USD 0.6157 USD
2021-04-03 0.6136 USD 44,712,369.7796 XRP 0.6071 USD 0.5734 USD 0.6417 USD 0.5816 USD
2021-04-02 0.5870 USD 28,397,205.1365 XRP 0.5711 USD 0.5655 USD 0.6095 USD 0.5974 USD
2021-04-01 0.5700 USD 31,588,411.0803 XRP 0.5703 USD 0.5485 USD 0.5955 USD 0.5660 USD
2021-03-31 0.5480 USD 40,840,309.1035 XRP 0.5633 USD 0.5262 USD 0.5767 USD 0.5670 USD
2021-03-30 0.5713 USD 22,861,940.9284 XRP 0.5659 USD 0.5595 USD 0.5875 USD 0.5643 USD
2021-03-29 0.5609 USD 19,872,329.1880 XRP 0.5455 USD 0.5431 USD 0.5715 USD 0.5647 USD
2021-03-28 0.5500 USD 8,751,272.9983 XRP 0.5480 USD 0.5391 USD 0.5614 USD 0.5457 USD
2021-03-27 0.5517 USD 22,792,704.8092 XRP 0.5637 USD 0.5340 USD 0.5745 USD 0.5522 USD
2021-03-26 0.5492 USD 37,004,644.1319 XRP 0.5113 USD 0.5109 USD 0.5771 USD 0.5622 USD
2021-03-25 0.4930 USD 44,030,461.6776 XRP 0.4806 USD 0.4562 USD 0.5247 USD 0.5140 USD
2021-03-24 0.5107 USD 59,734,806.7923 XRP 0.5493 USD 0.4503 USD 0.5630 USD 0.4822 USD
2021-03-23 0.5659 USD 50,962,081.4077 XRP 0.5441 USD 0.5382 USD 0.5974 USD 0.5530 USD
2021-03-22 0.5633 USD 98,572,403.2989 XRP 0.5165 USD 0.5010 USD 0.6020 USD 0.5446 USD
2021-03-21 0.5136 USD 42,450,124.4191 XRP 0.5257 USD 0.4945 USD 0.5467 USD 0.5166 USD
2021-03-20 0.5020 USD 50,278,907.8557 XRP 0.4666 USD 0.4648 USD 0.5329 USD 0.5183 USD
2021-03-19 0.4689 USD 15,400,945.5491 XRP 0.4689 USD 0.4587 USD 0.4750 USD 0.4700 USD
2021-03-18 0.4697 USD 20,121,280.2791 XRP 0.4695 USD 0.4657 USD 0.4907 USD 0.4695 USD
2021-03-17 0.4668 USD 27,604,336.1720 XRP 0.4608 USD 0.4540 USD 0.4820 USD 0.4684 USD
2021-03-16 0.4734 USD 87,308,502.8826 XRP 0.4361 USD 0.4281 USD 0.5210 USD 0.4601 USD
2021-03-15 0.4364 USD 24,789,534.0046 XRP 0.4384 USD 0.4225 USD 0.4478 USD 0.4427 USD
2021-03-14 0.4432 USD 12,047,431.1932 XRP 0.4587 USD 0.4402 USD 0.4619 USD 0.4437 USD
2021-03-13 0.4520 USD 21,949,310.2671 XRP 0.4402 USD 0.4323 USD 0.4670 USD 0.4621 USD
2021-03-12 0.4422 USD 26,859,208.2914 XRP 0.4534 USD 0.4230 USD 0.4650 USD 0.4382 USD
2021-03-11 0.4514 USD 20,768,524.0537 XRP 0.4625 USD 0.4384 USD 0.4650 USD 0.4552 USD
2021-03-10 0.4681 USD 31,657,137.5579 XRP 0.4859 USD 0.4550 USD 0.4899 USD 0.4644 USD
2021-03-09 0.4804 USD 14,414,488.1228 XRP 0.4747 USD 0.4720 USD 0.4880 USD 0.4850 USD
2021-03-08 0.4735 USD 25,826,647.5450 XRP 0.4655 USD 0.4551 USD 0.4895 USD 0.4740 USD
2021-03-07 0.4636 USD 8,521,802.7284 XRP 0.4632 USD 0.4573 USD 0.4694 USD 0.4630 USD
2021-03-06 0.4608 USD 17,979,422.8933 XRP 0.4551 USD 0.4495 USD 0.4715 USD 0.4605 USD
2021-03-05 0.4583 USD 29,249,245.9396 XRP 0.4819 USD 0.4466 USD 0.4850 USD 0.4535 USD
2021-03-04 0.4649 USD 66,761,157.9079 XRP 0.4491 USD 0.4332 USD 0.4949 USD 0.4729 USD
123...1213