Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |