Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-08 |
1.4087 USD |
2,568,906.7489 XRP |
1.3981 USD |
1.3828 USD |
1.4520 USD |
1.4307 USD |
| 2026-09-07 |
1.4016 USD |
2,516,883.3218 XRP |
1.4252 USD |
1.3793 USD |
1.4328 USD |
1.3999 USD |
| 2026-09-06 |
1.4183 USD |
1,672,235.2781 XRP |
1.4137 USD |
1.3979 USD |
1.4340 USD |
1.4114 USD |
| 2026-09-05 |
1.4106 USD |
1,366,979.9370 XRP |
1.4002 USD |
1.3955 USD |
1.4295 USD |
1.4176 USD |
| 2026-09-04 |
1.4255 USD |
4,959,846.7265 XRP |
1.4513 USD |
1.3852 USD |
1.4630 USD |
1.3992 USD |
| 2026-09-03 |
1.4247 USD |
8,544,696.3087 XRP |
1.3524 USD |
1.3415 USD |
1.4840 USD |
1.4517 USD |
| 2026-09-02 |
1.3390 USD |
2,823,741.1985 XRP |
1.3527 USD |
1.3120 USD |
1.3583 USD |
1.3475 USD |
| 2026-09-01 |
1.3704 USD |
2,173,132.7652 XRP |
1.3806 USD |
1.3392 USD |
1.3984 USD |
1.3550 USD |
| 2026-08-31 |
1.3733 USD |
1,963,230.7332 XRP |
1.3577 USD |
1.3396 USD |
1.3967 USD |
1.3794 USD |
| 2026-08-30 |
1.4008 USD |
3,174,536.7889 XRP |
1.3969 USD |
1.3825 USD |
1.4336 USD |
1.3856 USD |
| 2026-08-29 |
1.3898 USD |
1,761,389.5775 XRP |
1.3836 USD |
1.3764 USD |
1.4029 USD |
1.3972 USD |
| 2026-08-28 |
1.4154 USD |
4,188,911.0866 XRP |
1.4532 USD |
1.3636 USD |
1.4718 USD |
1.3830 USD |
| 2026-08-27 |
1.4383 USD |
6,384,419.3142 XRP |
1.4224 USD |
1.3913 USD |
1.4742 USD |
1.4538 USD |
| 2026-08-26 |
1.4008 USD |
4,320,717.6937 XRP |
1.4345 USD |
1.3575 USD |
1.4509 USD |
1.4210 USD |
| 2026-08-25 |
1.4844 USD |
4,451,175.3837 XRP |
1.4813 USD |
1.4045 USD |
1.5500 USD |
1.4310 USD |
| 2026-08-24 |
1.4914 USD |
8,456,058.0081 XRP |
1.5208 USD |
1.4541 USD |
1.5300 USD |
1.4790 USD |
| 2026-08-23 |
1.4900 USD |
6,760,353.8404 XRP |
1.4641 USD |
1.4349 USD |
1.5511 USD |
1.5230 USD |
| 2026-08-22 |
1.5189 USD |
13,761,135.3413 XRP |
1.4558 USD |
1.3798 USD |
1.7000 USD |
1.4626 USD |
| 2026-08-21 |
1.3746 USD |
12,560,456.6782 XRP |
1.2685 USD |
1.2584 USD |
1.4766 USD |
1.4656 USD |
| 2026-08-20 |
1.2406 USD |
10,648,570.6875 XRP |
1.1065 USD |
1.0870 USD |
1.3440 USD |
1.2703 USD |
| 2026-08-19 |
1.0768 USD |
3,990,864.5888 XRP |
1.0026 USD |
0.9968 USD |
1.1361 USD |
1.1043 USD |
| 2026-08-18 |
1.0032 USD |
605,523.5647 XRP |
1.0035 USD |
0.9896 USD |
1.0067 USD |
1.0031 USD |
| 2026-08-17 |
1.0022 USD |
663,652.6024 XRP |
0.9938 USD |
0.9887 USD |
1.0088 USD |
1.0043 USD |
| 2026-08-16 |
1.0001 USD |
394,639.2013 XRP |
1.0031 USD |
0.9894 USD |
1.0043 USD |
0.9920 USD |
| 2026-08-15 |
1.0033 USD |
244,762.9806 XRP |
0.9999 USD |
0.9987 USD |
1.0083 USD |
1.0030 USD |
| 2026-08-14 |
1.0051 USD |
1,148,244.6625 XRP |
1.0098 USD |
0.9841 USD |
1.0145 USD |
0.9993 USD |
| 2026-08-13 |
1.0078 USD |
2,283,188.2560 XRP |
1.0062 USD |
0.9989 USD |
1.0156 USD |
1.0097 USD |
| 2026-08-12 |
1.0153 USD |
2,535,124.3555 XRP |
1.0235 USD |
1.0012 USD |
1.0261 USD |
1.0057 USD |
| 2026-08-11 |
1.0089 USD |
4,498,662.1783 XRP |
1.0127 USD |
0.9922 USD |
1.0268 USD |
1.0229 USD |
| 2026-08-10 |
1.0281 USD |
3,723,059.9217 XRP |
1.0304 USD |
1.0058 USD |
1.0411 USD |
1.0135 USD |
| 2026-08-09 |
1.0392 USD |
1,090,143.3693 XRP |
1.0400 USD |
1.0283 USD |
1.0478 USD |
1.0314 USD |
| 2026-08-08 |
1.0388 USD |
1,381,169.1234 XRP |
1.0216 USD |
1.0206 USD |
1.0491 USD |
1.0396 USD |
| 2026-08-07 |
1.0276 USD |
4,541,194.5135 XRP |
1.0357 USD |
1.0132 USD |
1.0424 USD |
1.0220 USD |
| 2026-08-06 |
1.0456 USD |
3,727,028.8799 XRP |
1.0624 USD |
1.0314 USD |
1.0640 USD |
1.0317 USD |
| 2026-08-05 |
1.0611 USD |
1,978,647.1391 XRP |
1.0740 USD |
1.0552 USD |
1.0770 USD |
1.0620 USD |
| 2026-08-04 |
1.0764 USD |
1,513,558.7456 XRP |
1.0763 USD |
1.0702 USD |
1.0831 USD |
1.0742 USD |
| 2026-08-03 |
1.0758 USD |
1,548,984.4003 XRP |
1.0873 USD |
1.0631 USD |
1.0882 USD |
1.0758 USD |
| 2026-08-02 |
1.0818 USD |
695,568.0329 XRP |
1.0606 USD |
1.0606 USD |
1.0939 USD |
1.0855 USD |
| 2026-08-01 |
1.0600 USD |
312,422.0153 XRP |
1.0620 USD |
1.0473 USD |
1.0675 USD |
1.0602 USD |
| 2026-07-31 |
1.0691 USD |
823,490.4458 XRP |
1.0836 USD |
1.0582 USD |
1.0902 USD |
1.0617 USD |
| 2026-07-30 |
1.0860 USD |
618,765.5893 XRP |
1.0739 USD |
1.0689 USD |
1.0950 USD |
1.0852 USD |
| 2026-07-29 |
1.0782 USD |
1,186,294.5506 XRP |
1.0693 USD |
1.0630 USD |
1.0938 USD |
1.0744 USD |
| 2026-07-28 |
1.0578 USD |
585,989.7176 XRP |
1.0664 USD |
1.0455 USD |
1.0708 USD |
1.0651 USD |
| 2026-07-27 |
1.0654 USD |
2,051,376.2761 XRP |
1.1139 USD |
1.0622 USD |
1.1149 USD |
1.0654 USD |
| 2026-07-26 |
1.1136 USD |
567,134.2365 XRP |
1.0984 USD |
1.0961 USD |
1.1173 USD |
1.1137 USD |
| 2026-07-25 |
1.0962 USD |
465,368.2342 XRP |
1.0926 USD |
1.0861 USD |
1.1086 USD |
1.0990 USD |
| 2026-07-24 |
1.0993 USD |
604,803.2509 XRP |
1.1085 USD |
1.0854 USD |
1.1220 USD |
1.0923 USD |
| 2026-07-23 |
1.1089 USD |
455,038.7767 XRP |
1.1424 USD |
1.1019 USD |
1.1454 USD |
1.1078 USD |
| 2026-07-22 |
1.1403 USD |
521,209.4548 XRP |
1.1444 USD |
1.1288 USD |
1.1576 USD |
1.1385 USD |
| 2026-07-21 |
1.1427 USD |
855,784.5657 XRP |
1.1130 USD |
1.1119 USD |
1.1650 USD |
1.1442 USD |