Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-04 |
1.3150 USD |
249,284.2955 XRP |
1.3177 USD |
1.3062 USD |
1.3202 USD |
1.3111 USD |
| 2026-04-03 |
1.3176 USD |
1,045,240.8956 XRP |
1.3191 USD |
1.3028 USD |
1.3343 USD |
1.3176 USD |
| 2026-04-02 |
1.3084 USD |
2,001,681.8353 XRP |
1.3453 USD |
1.2800 USD |
1.3562 USD |
1.3164 USD |
| 2026-04-01 |
1.3503 USD |
1,649,809.1646 XRP |
1.3404 USD |
1.3309 USD |
1.3675 USD |
1.3469 USD |
| 2026-03-31 |
1.3250 USD |
1,882,069.1876 XRP |
1.3237 USD |
1.3040 USD |
1.3497 USD |
1.3388 USD |
| 2026-03-30 |
1.3385 USD |
1,981,238.1671 XRP |
1.3278 USD |
1.3166 USD |
1.3663 USD |
1.3229 USD |
| 2026-03-29 |
1.3291 USD |
1,180,263.5208 XRP |
1.3332 USD |
1.2953 USD |
1.3423 USD |
1.3286 USD |
| 2026-03-28 |
1.3314 USD |
999,849.3833 XRP |
1.3255 USD |
1.3192 USD |
1.3582 USD |
1.3329 USD |
| 2026-03-27 |
1.3390 USD |
1,787,085.1905 XRP |
1.3609 USD |
1.3177 USD |
1.3723 USD |
1.3235 USD |
| 2026-03-26 |
1.3592 USD |
1,521,112.7509 XRP |
1.4143 USD |
1.3354 USD |
1.4160 USD |
1.3615 USD |
| 2026-03-25 |
1.4178 USD |
464,739.8521 XRP |
1.4159 USD |
1.4069 USD |
1.4262 USD |
1.4146 USD |
| 2026-03-24 |
1.4060 USD |
1,731,132.3657 XRP |
1.4323 USD |
1.3840 USD |
1.4352 USD |
1.4174 USD |
| 2026-03-23 |
1.4138 USD |
2,040,346.9366 XRP |
1.3852 USD |
1.3621 USD |
1.4662 USD |
1.4258 USD |
| 2026-03-22 |
1.3969 USD |
1,423,277.3598 XRP |
1.4084 USD |
1.3717 USD |
1.4262 USD |
1.3886 USD |
| 2026-03-21 |
1.4417 USD |
634,436.3353 XRP |
1.4457 USD |
1.4342 USD |
1.4529 USD |
1.4366 USD |
| 2026-03-20 |
1.4471 USD |
1,098,641.9448 XRP |
1.4478 USD |
1.4256 USD |
1.4661 USD |
1.4460 USD |
| 2026-03-19 |
1.4481 USD |
3,025,118.2791 XRP |
1.4648 USD |
1.4223 USD |
1.4810 USD |
1.4470 USD |
| 2026-03-18 |
1.4710 USD |
2,218,746.0714 XRP |
1.5179 USD |
1.4359 USD |
1.5413 USD |
1.4639 USD |
| 2026-03-17 |
1.5280 USD |
3,099,519.9111 XRP |
1.5426 USD |
1.4945 USD |
1.6065 USD |
1.5223 USD |
| 2026-03-16 |
1.4915 USD |
2,758,095.7163 XRP |
1.4496 USD |
1.4357 USD |
1.5522 USD |
1.5453 USD |
| 2026-03-15 |
1.4238 USD |
1,307,837.6606 XRP |
1.4064 USD |
1.4021 USD |
1.4648 USD |
1.4456 USD |
| 2026-03-14 |
1.4048 USD |
783,779.8115 XRP |
1.3983 USD |
1.3850 USD |
1.4062 USD |
1.4055 USD |
| 2026-03-13 |
1.4152 USD |
1,984,557.0500 XRP |
1.3849 USD |
1.3830 USD |
1.4525 USD |
1.3985 USD |
| 2026-03-12 |
1.3858 USD |
1,213,173.7248 XRP |
1.3852 USD |
1.3657 USD |
1.3936 USD |
1.3860 USD |
| 2026-03-11 |
1.3830 USD |
1,504,005.0951 XRP |
1.3871 USD |
1.3711 USD |
1.4118 USD |
1.3852 USD |
| 2026-03-10 |
1.4013 USD |
2,808,812.9583 XRP |
1.3635 USD |
1.3613 USD |
1.4430 USD |
1.3866 USD |
| 2026-03-09 |
1.3565 USD |
1,928,096.3600 XRP |
1.3400 USD |
1.3334 USD |
1.3844 USD |
1.3642 USD |
| 2026-03-08 |
1.3493 USD |
917,530.5466 XRP |
1.3566 USD |
1.3215 USD |
1.3713 USD |
1.3484 USD |
| 2026-03-07 |
1.3620 USD |
598,952.7361 XRP |
1.3631 USD |
1.3470 USD |
1.3749 USD |
1.3564 USD |
| 2026-03-06 |
1.3718 USD |
2,070,074.8925 XRP |
1.4037 USD |
1.3460 USD |
1.4139 USD |
1.3659 USD |
| 2026-03-05 |
1.4223 USD |
1,724,180.0673 XRP |
1.4306 USD |
1.3960 USD |
1.4527 USD |
1.4039 USD |
| 2026-03-04 |
1.3826 USD |
886,070.6150 XRP |
1.3606 USD |
1.3458 USD |
1.4260 USD |
1.4072 USD |
| 2026-03-03 |
1.3646 USD |
1,124,006.4667 XRP |
1.3909 USD |
1.3376 USD |
1.3958 USD |
1.3676 USD |
| 2026-03-02 |
1.3826 USD |
2,161,723.6279 XRP |
1.3536 USD |
1.3350 USD |
1.4236 USD |
1.3959 USD |
| 2026-03-01 |
1.3969 USD |
1,495,254.3798 XRP |
1.3778 USD |
1.3629 USD |
1.4347 USD |
1.3803 USD |
| 2026-02-28 |
1.3094 USD |
3,804,180.8461 XRP |
1.3579 USD |
1.2723 USD |
1.3666 USD |
1.3259 USD |
| 2026-02-27 |
1.3594 USD |
1,585,148.6254 XRP |
1.4040 USD |
1.3545 USD |
1.4277 USD |
1.3580 USD |
| 2026-02-26 |
1.4388 USD |
1,529,607.0546 XRP |
1.4353 USD |
1.4100 USD |
1.4709 USD |
1.4164 USD |
| 2026-02-25 |
1.3849 USD |
1,016,469.8613 XRP |
1.3498 USD |
1.3430 USD |
1.4321 USD |
1.4321 USD |
| 2026-02-24 |
1.3510 USD |
2,205,679.5652 XRP |
1.3539 USD |
1.3140 USD |
1.3697 USD |
1.3510 USD |
| 2026-02-23 |
1.3600 USD |
1,397,773.4167 XRP |
1.3943 USD |
1.3323 USD |
1.4252 USD |
1.4170 USD |
| 2026-02-22 |
1.4189 USD |
481,412.0110 XRP |
1.4310 USD |
1.3983 USD |
1.4346 USD |
1.4006 USD |
| 2026-02-21 |
1.4454 USD |
933,536.9696 XRP |
1.4306 USD |
1.4211 USD |
1.4657 USD |
1.4440 USD |
| 2026-02-20 |
1.4245 USD |
897,175.5329 XRP |
1.4082 USD |
1.4021 USD |
1.4305 USD |
1.4083 USD |
| 2026-02-19 |
1.4138 USD |
2,128,888.9821 XRP |
1.4242 USD |
1.3841 USD |
1.4393 USD |
1.4037 USD |
| 2026-02-18 |
1.4624 USD |
789,339.5720 XRP |
1.4757 USD |
1.4538 USD |
1.4950 USD |
1.4604 USD |
| 2026-02-17 |
1.4870 USD |
2,434,294.3035 XRP |
1.4893 USD |
1.4281 USD |
1.4959 USD |
1.4848 USD |
| 2026-02-16 |
1.4860 USD |
1,575,584.6910 XRP |
1.4756 USD |
1.4496 USD |
1.5183 USD |
1.4848 USD |
| 2026-02-15 |
1.4742 USD |
5,315,987.7651 XRP |
1.5094 USD |
1.4460 USD |
1.6711 USD |
1.4752 USD |
| 2026-02-14 |
1.4621 USD |
1,303,303.1213 XRP |
1.4081 USD |
1.4062 USD |
1.5088 USD |
1.4923 USD |