Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-08 |
2.0711 USD |
65,121.0425 XRP |
2.0447 USD |
2.0344 USD |
2.0901 USD |
2.0735 USD |
| 2025-12-07 |
2.0249 USD |
335,430.5011 XRP |
2.0324 USD |
1.9881 USD |
2.0738 USD |
2.0536 USD |
| 2025-12-06 |
2.0357 USD |
102,540.6006 XRP |
2.0357 USD |
2.0163 USD |
2.0506 USD |
2.0313 USD |
| 2025-12-05 |
2.0595 USD |
478,068.0768 XRP |
2.0967 USD |
2.0138 USD |
2.1132 USD |
2.0265 USD |
| 2025-12-04 |
2.1596 USD |
246,787.7268 XRP |
2.1975 USD |
2.1157 USD |
2.2127 USD |
2.1281 USD |
| 2025-12-03 |
2.1909 USD |
255,381.1463 XRP |
2.1546 USD |
2.1434 USD |
2.2200 USD |
2.1782 USD |
| 2025-12-02 |
2.0696 USD |
262,584.2929 XRP |
2.0334 USD |
1.9991 USD |
2.1662 USD |
2.1502 USD |
| 2025-12-01 |
2.0579 USD |
482,325.2859 XRP |
2.1576 USD |
1.9868 USD |
2.1613 USD |
2.0106 USD |
| 2025-11-30 |
2.1944 USD |
113,426.0700 XRP |
2.2044 USD |
2.1654 USD |
2.2161 USD |
2.1684 USD |
| 2025-11-29 |
2.1959 USD |
168,297.7062 XRP |
2.1821 USD |
2.1675 USD |
2.2244 USD |
2.2097 USD |
| 2025-11-28 |
2.2086 USD |
359,800.6031 XRP |
2.2023 USD |
2.1610 USD |
2.2791 USD |
2.1834 USD |
| 2025-11-27 |
2.2085 USD |
607,792.0007 XRP |
2.2256 USD |
2.1753 USD |
2.2356 USD |
2.2306 USD |
| 2025-11-26 |
2.1828 USD |
164,438.4101 XRP |
2.2046 USD |
2.1485 USD |
2.2157 USD |
2.1627 USD |
| 2025-11-25 |
2.2172 USD |
330,260.3139 XRP |
2.2325 USD |
2.1631 USD |
2.2653 USD |
2.1882 USD |
| 2025-11-24 |
2.1400 USD |
1,029,397.1541 XRP |
2.0525 USD |
2.0291 USD |
2.2901 USD |
2.2734 USD |
| 2025-11-23 |
2.0425 USD |
304,203.1899 XRP |
1.9543 USD |
1.9543 USD |
2.0835 USD |
2.0583 USD |
| 2025-11-22 |
1.9261 USD |
177,530.5244 XRP |
1.9552 USD |
1.8924 USD |
1.9661 USD |
1.9215 USD |
| 2025-11-21 |
1.9374 USD |
1,097,975.5392 XRP |
2.0030 USD |
1.8429 USD |
2.0347 USD |
1.8773 USD |
| 2025-11-20 |
2.0637 USD |
970,386.1020 XRP |
2.1117 USD |
1.9778 USD |
2.1483 USD |
2.0472 USD |
| 2025-11-19 |
2.1526 USD |
312,908.7777 XRP |
2.2220 USD |
2.1026 USD |
2.2237 USD |
2.1266 USD |
| 2025-11-18 |
2.1585 USD |
572,279.0632 XRP |
2.1713 USD |
2.1161 USD |
2.2060 USD |
2.1893 USD |
| 2025-11-17 |
2.2261 USD |
813,158.7806 XRP |
2.2230 USD |
2.1751 USD |
2.3100 USD |
2.1977 USD |
| 2025-11-16 |
2.2251 USD |
533,657.0282 XRP |
2.2381 USD |
2.1600 USD |
2.2821 USD |
2.2238 USD |
| 2025-11-15 |
2.2701 USD |
328,032.4958 XRP |
2.2477 USD |
2.2451 USD |
2.3063 USD |
2.2622 USD |
| 2025-11-14 |
2.2957 USD |
599,024.2899 XRP |
2.3233 USD |
2.2288 USD |
2.3381 USD |
2.2929 USD |
| 2025-11-13 |
2.4893 USD |
568,467.2505 XRP |
2.3889 USD |
2.3852 USD |
2.5206 USD |
2.5055 USD |
| 2025-11-12 |
2.3979 USD |
457,154.3355 XRP |
2.3944 USD |
2.3296 USD |
2.4492 USD |
2.3487 USD |
| 2025-11-11 |
2.4613 USD |
785,107.5636 XRP |
2.5262 USD |
2.4018 USD |
2.5709 USD |
2.4063 USD |
| 2025-11-10 |
2.4964 USD |
677,666.5844 XRP |
2.3683 USD |
2.3471 USD |
2.5734 USD |
2.5422 USD |
| 2025-11-09 |
2.2802 USD |
607,803.2492 XRP |
2.2901 USD |
2.2433 USD |
2.3553 USD |
2.3400 USD |
| 2025-11-08 |
2.3028 USD |
247,740.7754 XRP |
2.3156 USD |
2.2452 USD |
2.3403 USD |
2.2583 USD |
| 2025-11-07 |
2.2479 USD |
640,699.9011 XRP |
2.2135 USD |
2.1581 USD |
2.3724 USD |
2.3427 USD |
| 2025-11-06 |
2.3594 USD |
345,591.1387 XRP |
2.3434 USD |
2.3116 USD |
2.4173 USD |
2.3266 USD |
| 2025-11-05 |
2.2279 USD |
706,589.4325 XRP |
2.2068 USD |
2.1054 USD |
2.2879 USD |
2.2634 USD |
| 2025-11-04 |
2.2730 USD |
1,436,580.7508 XRP |
2.3136 USD |
2.1570 USD |
2.3682 USD |
2.2127 USD |
| 2025-11-03 |
2.4288 USD |
802,643.8698 XRP |
2.5301 USD |
2.3858 USD |
2.5342 USD |
2.4076 USD |
| 2025-11-02 |
2.5195 USD |
41,644.5729 XRP |
2.5096 USD |
2.5001 USD |
2.5307 USD |
2.5281 USD |
| 2025-11-01 |
2.5086 USD |
264,638.7656 XRP |
2.5137 USD |
2.4767 USD |
2.5269 USD |
2.5122 USD |
| 2025-10-31 |
2.5034 USD |
546,993.3486 XRP |
2.4436 USD |
2.4386 USD |
2.5569 USD |
2.5168 USD |
| 2025-10-30 |
2.4970 USD |
1,002,015.0092 XRP |
2.5555 USD |
2.3813 USD |
2.5979 USD |
2.4149 USD |
| 2025-10-29 |
2.6298 USD |
118,936.5587 XRP |
2.6052 USD |
2.6016 USD |
2.6589 USD |
2.6541 USD |
| 2025-10-28 |
2.6384 USD |
372,556.7116 XRP |
2.6346 USD |
2.5862 USD |
2.6883 USD |
2.6034 USD |
| 2025-10-27 |
2.6356 USD |
668,621.1968 XRP |
2.6457 USD |
2.6014 USD |
2.6748 USD |
2.6539 USD |
| 2025-10-26 |
2.6264 USD |
743,667.8428 XRP |
2.5964 USD |
2.5928 USD |
2.6649 USD |
2.6239 USD |
| 2025-10-25 |
2.6020 USD |
1,130,536.2258 XRP |
2.5117 USD |
2.5059 USD |
2.6505 USD |
2.5958 USD |
| 2025-10-24 |
2.4673 USD |
394,834.3256 XRP |
2.3955 USD |
2.3897 USD |
2.5148 USD |
2.5010 USD |
| 2025-10-23 |
2.4024 USD |
294,162.9512 XRP |
2.3652 USD |
2.3639 USD |
2.4249 USD |
2.4017 USD |
| 2025-10-22 |
2.3998 USD |
533,313.2758 XRP |
2.4261 USD |
2.3677 USD |
2.4429 USD |
2.3910 USD |
| 2025-10-21 |
2.4537 USD |
516,935.8379 XRP |
2.5003 USD |
2.4052 USD |
2.5348 USD |
2.4996 USD |
| 2025-10-20 |
2.4665 USD |
489,094.7240 XRP |
2.3944 USD |
2.3601 USD |
2.5560 USD |
2.4995 USD |