Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-11 |
1.1158 USD |
442,747.3441 XRP |
1.0984 USD |
1.0972 USD |
1.1238 USD |
1.1159 USD |
| 2026-06-10 |
1.1127 USD |
1,150,072.3115 XRP |
1.1383 USD |
1.0900 USD |
1.1418 USD |
1.0978 USD |
| 2026-06-09 |
1.1490 USD |
1,659,385.9951 XRP |
1.1693 USD |
1.1188 USD |
1.1779 USD |
1.1368 USD |
| 2026-06-08 |
1.1620 USD |
1,135,255.6098 XRP |
1.1569 USD |
1.1333 USD |
1.1878 USD |
1.1726 USD |
| 2026-06-07 |
1.1595 USD |
1,136,475.4495 XRP |
1.0948 USD |
1.0899 USD |
1.1753 USD |
1.1568 USD |
| 2026-06-06 |
1.0895 USD |
1,712,720.3229 XRP |
1.0988 USD |
1.0511 USD |
1.1157 USD |
1.0934 USD |
| 2026-06-05 |
1.1177 USD |
3,468,781.5814 XRP |
1.1680 USD |
1.0707 USD |
1.1738 USD |
1.1003 USD |
| 2026-06-04 |
1.1640 USD |
3,651,235.3749 XRP |
1.1996 USD |
1.1403 USD |
1.2103 USD |
1.1664 USD |
| 2026-06-03 |
1.2207 USD |
1,548,756.3095 XRP |
1.2109 USD |
1.1860 USD |
1.2483 USD |
1.2015 USD |
| 2026-06-02 |
1.2400 USD |
2,281,936.5208 XRP |
1.2972 USD |
1.1934 USD |
1.2972 USD |
1.2061 USD |
| 2026-06-01 |
1.3023 USD |
1,475,710.0887 XRP |
1.3337 USD |
1.2798 USD |
1.3416 USD |
1.2988 USD |
| 2026-05-31 |
1.3353 USD |
753,025.5423 XRP |
1.3412 USD |
1.3213 USD |
1.3490 USD |
1.3286 USD |
| 2026-05-30 |
1.3406 USD |
1,133,003.4369 XRP |
1.3301 USD |
1.3282 USD |
1.3670 USD |
1.3409 USD |
| 2026-05-29 |
1.3159 USD |
1,373,674.3167 XRP |
1.3154 USD |
1.2942 USD |
1.3333 USD |
1.3247 USD |
| 2026-05-28 |
1.2963 USD |
3,249,830.8305 XRP |
1.3077 USD |
1.2675 USD |
1.3379 USD |
1.3159 USD |
| 2026-05-27 |
1.3077 USD |
1,609,840.0851 XRP |
1.3294 USD |
1.3036 USD |
1.3432 USD |
1.3062 USD |
| 2026-05-26 |
1.3446 USD |
1,314,343.4407 XRP |
1.3515 USD |
1.3272 USD |
1.3661 USD |
1.3308 USD |
| 2026-05-25 |
1.3577 USD |
753,649.6026 XRP |
1.3521 USD |
1.3450 USD |
1.3665 USD |
1.3507 USD |
| 2026-05-24 |
1.3554 USD |
1,001,010.9438 XRP |
1.3594 USD |
1.3343 USD |
1.3723 USD |
1.3518 USD |
| 2026-05-23 |
1.3379 USD |
1,297,043.0019 XRP |
1.3343 USD |
1.3011 USD |
1.3769 USD |
1.3622 USD |
| 2026-05-22 |
1.3556 USD |
955,281.1558 XRP |
1.3739 USD |
1.3342 USD |
1.3761 USD |
1.3431 USD |
| 2026-05-21 |
1.3749 USD |
1,211,273.7118 XRP |
1.3678 USD |
1.3515 USD |
1.3865 USD |
1.3730 USD |
| 2026-05-20 |
1.3686 USD |
1,370,446.5560 XRP |
1.3618 USD |
1.3485 USD |
1.3809 USD |
1.3666 USD |
| 2026-05-19 |
1.3718 USD |
1,077,318.8132 XRP |
1.3900 USD |
1.3522 USD |
1.3985 USD |
1.3624 USD |
| 2026-05-18 |
1.3863 USD |
1,703,059.1619 XRP |
1.4014 USD |
1.3638 USD |
1.4021 USD |
1.3916 USD |
| 2026-05-17 |
1.4149 USD |
836,179.6993 XRP |
1.4132 USD |
1.4019 USD |
1.4289 USD |
1.4086 USD |
| 2026-05-16 |
1.4141 USD |
1,390,724.7131 XRP |
1.4332 USD |
1.3955 USD |
1.4385 USD |
1.4142 USD |
| 2026-05-15 |
1.4337 USD |
2,112,733.7444 XRP |
1.4846 USD |
1.4261 USD |
1.4993 USD |
1.4346 USD |
| 2026-05-14 |
1.4823 USD |
2,158,409.9051 XRP |
1.4268 USD |
1.4200 USD |
1.5492 USD |
1.4944 USD |
| 2026-05-13 |
1.4250 USD |
1,451,944.5276 XRP |
1.4364 USD |
1.4110 USD |
1.4685 USD |
1.4243 USD |
| 2026-05-12 |
1.4431 USD |
2,050,598.2650 XRP |
1.4766 USD |
1.4177 USD |
1.4838 USD |
1.4366 USD |
| 2026-05-11 |
1.4648 USD |
1,671,125.9733 XRP |
1.4725 USD |
1.4392 USD |
1.4877 USD |
1.4721 USD |
| 2026-05-10 |
1.4643 USD |
2,696,990.9841 XRP |
1.4199 USD |
1.4113 USD |
1.5069 USD |
1.4728 USD |
| 2026-05-09 |
1.4236 USD |
1,010,700.4612 XRP |
1.4179 USD |
1.4105 USD |
1.4346 USD |
1.4196 USD |
| 2026-05-08 |
1.3991 USD |
1,014,902.8513 XRP |
1.3869 USD |
1.3772 USD |
1.4267 USD |
1.4165 USD |
| 2026-05-07 |
1.4018 USD |
1,390,940.2189 XRP |
1.4238 USD |
1.3795 USD |
1.4247 USD |
1.3855 USD |
| 2026-05-06 |
1.4306 USD |
1,695,823.4295 XRP |
1.4118 USD |
1.4069 USD |
1.4562 USD |
1.4219 USD |
| 2026-05-05 |
1.4080 USD |
1,408,416.4373 XRP |
1.3909 USD |
1.3898 USD |
1.4212 USD |
1.4116 USD |
| 2026-05-04 |
1.3955 USD |
2,139,146.7660 XRP |
1.3874 USD |
1.3825 USD |
1.4205 USD |
1.3943 USD |
| 2026-05-03 |
1.3915 USD |
695,137.9724 XRP |
1.3933 USD |
1.3811 USD |
1.4038 USD |
1.3893 USD |
| 2026-05-02 |
1.3888 USD |
799,344.4025 XRP |
1.3858 USD |
1.3809 USD |
1.4000 USD |
1.3927 USD |
| 2026-05-01 |
1.3832 USD |
1,226,068.2034 XRP |
1.3679 USD |
1.3647 USD |
1.4000 USD |
1.3842 USD |
| 2026-04-30 |
1.3703 USD |
1,160,610.7642 XRP |
1.3695 USD |
1.3593 USD |
1.3849 USD |
1.3669 USD |
| 2026-04-29 |
1.3742 USD |
1,396,796.7631 XRP |
1.3814 USD |
1.3457 USD |
1.4070 USD |
1.3696 USD |
| 2026-04-28 |
1.3842 USD |
1,097,986.4224 XRP |
1.4015 USD |
1.3682 USD |
1.4015 USD |
1.3803 USD |
| 2026-04-27 |
1.4064 USD |
2,028,965.7621 XRP |
1.4315 USD |
1.3770 USD |
1.4475 USD |
1.4002 USD |
| 2026-04-26 |
1.4275 USD |
949,069.2833 XRP |
1.4238 USD |
1.4178 USD |
1.4368 USD |
1.4262 USD |
| 2026-04-25 |
1.4317 USD |
1,219,680.2195 XRP |
1.4338 USD |
1.4188 USD |
1.4379 USD |
1.4245 USD |
| 2026-04-24 |
1.4365 USD |
2,148,442.4243 XRP |
1.4395 USD |
1.4246 USD |
1.4509 USD |
1.4332 USD |
| 2026-04-23 |
1.4411 USD |
1,359,887.1828 XRP |
1.4295 USD |
1.4095 USD |
1.4427 USD |
1.4407 USD |