Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
2.4003 USD |
64,211.7409 XRP |
2.3966 USD |
2.3915 USD |
2.4110 USD |
2.3966 USD |
| 2025-05-21 |
2.3615 USD |
597,698.9890 XRP |
2.3546 USD |
2.3293 USD |
2.4000 USD |
2.3939 USD |
| 2025-05-20 |
2.3542 USD |
1,044,669.3275 XRP |
2.3786 USD |
2.3149 USD |
2.4077 USD |
2.3503 USD |
| 2025-05-19 |
2.3700 USD |
2,351,585.0330 XRP |
2.4299 USD |
2.2839 USD |
2.4390 USD |
2.3681 USD |
| 2025-05-18 |
2.4069 USD |
930,773.9093 XRP |
2.3559 USD |
2.3507 USD |
2.4483 USD |
2.3900 USD |
| 2025-05-17 |
2.3401 USD |
1,468,879.8718 XRP |
2.3780 USD |
2.3000 USD |
2.3875 USD |
2.3616 USD |
| 2025-05-16 |
2.4015 USD |
2,075,140.2300 XRP |
2.3834 USD |
2.3468 USD |
2.4380 USD |
2.4116 USD |
| 2025-05-15 |
2.4662 USD |
2,063,666.8178 XRP |
2.5502 USD |
2.4046 USD |
2.5706 USD |
2.4368 USD |
| 2025-05-14 |
2.5947 USD |
969,524.5945 XRP |
2.5834 USD |
2.5207 USD |
2.6491 USD |
2.5420 USD |
| 2025-05-13 |
2.4955 USD |
1,242,835.1589 XRP |
2.5440 USD |
2.4232 USD |
2.5670 USD |
2.5480 USD |
| 2025-05-12 |
2.5062 USD |
5,555,287.6057 XRP |
2.3678 USD |
2.3516 USD |
2.6541 USD |
2.5111 USD |
| 2025-05-11 |
2.3833 USD |
1,577,224.9452 XRP |
2.4685 USD |
2.3279 USD |
2.4806 USD |
2.3644 USD |
| 2025-05-10 |
2.3883 USD |
1,322,874.7530 XRP |
2.3445 USD |
2.3359 USD |
2.4466 USD |
2.4195 USD |
| 2025-05-09 |
2.3485 USD |
2,030,899.8262 XRP |
2.3300 USD |
2.2874 USD |
2.4281 USD |
2.3534 USD |
| 2025-05-08 |
2.2273 USD |
2,084,501.1980 XRP |
2.1285 USD |
2.1207 USD |
2.3308 USD |
2.3210 USD |
| 2025-05-07 |
2.1400 USD |
845,905.5151 XRP |
2.1537 USD |
2.1076 USD |
2.1727 USD |
2.1355 USD |
| 2025-05-06 |
2.1142 USD |
1,271,925.4859 XRP |
2.1346 USD |
2.0841 USD |
2.1502 USD |
2.1422 USD |
| 2025-05-05 |
2.1504 USD |
1,993,186.5850 XRP |
2.1693 USD |
2.1145 USD |
2.2040 USD |
2.1402 USD |
| 2025-05-04 |
2.1923 USD |
645,569.1100 XRP |
2.1903 USD |
2.1751 USD |
2.2220 USD |
2.1787 USD |
| 2025-05-03 |
2.1962 USD |
787,580.7768 XRP |
2.2089 USD |
2.1798 USD |
2.2198 USD |
2.1940 USD |
| 2025-05-02 |
2.2175 USD |
498,395.5412 XRP |
2.2147 USD |
2.1930 USD |
2.2407 USD |
2.2075 USD |
| 2025-05-01 |
2.2238 USD |
484,615.6020 XRP |
2.1942 USD |
2.1910 USD |
2.2571 USD |
2.2491 USD |
| 2025-04-30 |
2.1802 USD |
1,682,021.0613 XRP |
2.2415 USD |
2.1311 USD |
2.2610 USD |
2.2041 USD |
| 2025-04-29 |
2.2821 USD |
804,541.9586 XRP |
2.2951 USD |
2.2257 USD |
2.3170 USD |
2.2443 USD |
| 2025-04-28 |
2.2838 USD |
1,598,816.6454 XRP |
2.2550 USD |
2.2210 USD |
2.3635 USD |
2.2990 USD |
| 2025-04-27 |
2.2169 USD |
1,116,156.2554 XRP |
2.1917 USD |
2.1611 USD |
2.2940 USD |
2.2730 USD |
| 2025-04-26 |
2.2115 USD |
256,461.5658 XRP |
2.1854 USD |
2.1806 USD |
2.2480 USD |
2.1990 USD |
| 2025-04-25 |
2.1926 USD |
1,358,157.8724 XRP |
2.2006 USD |
2.1648 USD |
2.2199 USD |
2.1826 USD |
| 2025-04-24 |
2.1577 USD |
2,683,145.3305 XRP |
2.2184 USD |
2.1180 USD |
2.2335 USD |
2.2184 USD |
| 2025-04-23 |
2.2477 USD |
1,626,311.7259 XRP |
2.2147 USD |
2.1888 USD |
2.2994 USD |
2.2091 USD |
| 2025-04-22 |
2.1228 USD |
1,349,200.1271 XRP |
2.0852 USD |
2.0631 USD |
2.1916 USD |
2.1528 USD |
| 2025-04-21 |
2.1079 USD |
1,180,467.5237 XRP |
2.0750 USD |
2.0596 USD |
2.1371 USD |
2.0787 USD |
| 2025-04-20 |
2.0645 USD |
388,794.3749 XRP |
2.0838 USD |
2.0356 USD |
2.0906 USD |
2.0490 USD |
| 2025-04-19 |
2.0763 USD |
528,757.4645 XRP |
2.0629 USD |
2.0551 USD |
2.0950 USD |
2.0875 USD |
| 2025-04-18 |
2.0629 USD |
182,883.3939 XRP |
2.0642 USD |
2.0419 USD |
2.0829 USD |
2.0649 USD |
| 2025-04-17 |
2.0867 USD |
711,616.1166 XRP |
2.0839 USD |
2.0558 USD |
2.1129 USD |
2.0919 USD |
| 2025-04-16 |
2.0874 USD |
1,024,739.7476 XRP |
2.0844 USD |
2.0371 USD |
2.1189 USD |
2.1088 USD |
| 2025-04-15 |
2.1404 USD |
1,213,072.9217 XRP |
2.1279 USD |
2.1048 USD |
2.1834 USD |
2.1154 USD |
| 2025-04-14 |
2.1360 USD |
1,942,345.9993 XRP |
2.1171 USD |
2.1046 USD |
2.1778 USD |
2.1546 USD |
| 2025-04-13 |
2.1656 USD |
1,641,100.0056 XRP |
2.1594 USD |
2.0863 USD |
2.2471 USD |
2.0871 USD |
| 2025-04-12 |
2.1069 USD |
741,806.6319 XRP |
2.0219 USD |
2.0025 USD |
2.1830 USD |
2.1388 USD |
| 2025-04-11 |
2.0111 USD |
1,803,866.0581 XRP |
1.9640 USD |
1.9468 USD |
2.0634 USD |
2.0205 USD |
| 2025-04-10 |
1.9907 USD |
3,487,174.8401 XRP |
2.0510 USD |
1.9227 USD |
2.0550 USD |
1.9580 USD |
| 2025-04-09 |
1.8316 USD |
3,101,165.4781 XRP |
1.7977 USD |
1.7249 USD |
1.8616 USD |
1.8211 USD |
| 2025-04-08 |
1.9105 USD |
3,055,263.4292 XRP |
1.8974 USD |
1.8370 USD |
1.9745 USD |
1.8370 USD |
| 2025-04-07 |
1.8358 USD |
9,884,522.9684 XRP |
1.9211 USD |
1.6155 USD |
2.0047 USD |
1.9434 USD |
| 2025-04-06 |
2.0867 USD |
1,232,466.7274 XRP |
2.1450 USD |
2.0462 USD |
2.1594 USD |
2.0542 USD |
| 2025-04-05 |
2.1430 USD |
882,577.0387 XRP |
2.1300 USD |
2.1145 USD |
2.1751 USD |
2.1350 USD |
| 2025-04-04 |
2.0341 USD |
1,240,695.3440 XRP |
2.0650 USD |
2.0166 USD |
2.1012 USD |
2.0388 USD |
| 2025-04-03 |
2.0170 USD |
3,751,655.5224 XRP |
2.0225 USD |
1.9605 USD |
2.0810 USD |
2.0540 USD |