Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-05-25 |
1.3539 USD |
37,766.8579 XRP |
1.3521 USD |
1.3491 USD |
1.3569 USD |
1.3493 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 |
| 2026-04-22 |
1.4482 USD |
1,534,192.1509 XRP |
1.4338 USD |
1.4268 USD |
1.4625 USD |
1.4306 USD |
| 2026-04-21 |
1.4302 USD |
1,362,520.4045 XRP |
1.4245 USD |
1.4114 USD |
1.4492 USD |
1.4247 USD |
| 2026-04-20 |
1.4216 USD |
1,827,851.3089 XRP |
1.3940 USD |
1.3930 USD |
1.4369 USD |
1.4237 USD |
| 2026-04-19 |
1.4215 USD |
1,606,580.9119 XRP |
1.4321 USD |
1.3910 USD |
1.4470 USD |
1.3949 USD |
| 2026-04-18 |
1.4478 USD |
1,976,364.9998 XRP |
1.4755 USD |
1.4235 USD |
1.4822 USD |
1.4374 USD |
| 2026-04-17 |
1.4674 USD |
3,225,798.6643 XRP |
1.4528 USD |
1.4222 USD |
1.5094 USD |
1.4768 USD |
| 2026-04-16 |
1.4255 USD |
3,587,383.8397 XRP |
1.3924 USD |
1.3867 USD |
1.4669 USD |
1.4532 USD |
| 2026-04-15 |
1.3750 USD |
1,871,863.5016 XRP |
1.3613 USD |
1.3499 USD |
1.4087 USD |
1.3879 USD |
| 2026-04-14 |
1.3701 USD |
1,602,442.2590 XRP |
1.3759 USD |
1.3521 USD |
1.3961 USD |
1.3616 USD |
| 2026-04-13 |
1.3419 USD |
1,472,070.4402 XRP |
1.3242 USD |
1.3187 USD |
1.3838 USD |
1.3779 USD |
| 2026-04-12 |
1.3319 USD |
908,411.4115 XRP |
1.3544 USD |
1.3184 USD |
1.3556 USD |
1.3238 USD |
| 2026-04-11 |
1.3515 USD |
849,182.1553 XRP |
1.3556 USD |
1.3395 USD |
1.3752 USD |
1.3596 USD |
| 2026-04-10 |
1.3482 USD |
1,141,389.8865 XRP |
1.3427 USD |
1.3344 USD |
1.3658 USD |
1.3557 USD |
| 2026-04-09 |
1.3412 USD |
1,136,691.7642 XRP |
1.3421 USD |
1.3213 USD |
1.3685 USD |
1.3436 USD |
| 2026-04-08 |
1.3413 USD |
2,601,913.5088 XRP |
1.3775 USD |
1.3386 USD |
1.3889 USD |
1.3424 USD |
| 2026-04-07 |
1.3209 USD |
2,528,723.1033 XRP |
1.3204 USD |
1.2944 USD |
1.3900 USD |
1.3891 USD |
| 2026-04-06 |
1.3407 USD |
1,312,767.6589 XRP |
1.3257 USD |
1.3119 USD |
1.3563 USD |
1.3183 USD |