Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-09 |
2.1218 USD |
4,859,532.2987 XRP |
2.3239 USD |
2.0909 USD |
2.3586 USD |
2.1131 USD |
| 2025-03-08 |
2.3456 USD |
1,386,968.0286 XRP |
2.3880 USD |
2.3085 USD |
2.4175 USD |
2.3456 USD |
| 2025-03-07 |
2.4827 USD |
6,929,939.1570 XRP |
2.6074 USD |
2.3793 USD |
2.6279 USD |
2.4597 USD |
| 2025-03-06 |
2.5742 USD |
3,428,111.1173 XRP |
2.5046 USD |
2.4782 USD |
2.6510 USD |
2.5871 USD |
| 2025-03-05 |
2.4991 USD |
1,713,347.8996 XRP |
2.4542 USD |
2.4155 USD |
2.5478 USD |
2.5009 USD |
| 2025-03-04 |
2.3813 USD |
5,885,433.5335 XRP |
2.3926 USD |
2.2200 USD |
2.5300 USD |
2.5031 USD |
| 2025-03-03 |
2.6477 USD |
9,407,047.8517 XRP |
2.9479 USD |
2.4518 USD |
2.9720 USD |
2.5042 USD |
| 2025-03-02 |
2.6877 USD |
9,323,089.2633 XRP |
2.1965 USD |
2.1821 USD |
3.0100 USD |
2.8580 USD |
| 2025-03-01 |
2.1995 USD |
894,159.8286 XRP |
2.1459 USD |
2.1279 USD |
2.2268 USD |
2.2054 USD |
| 2025-02-28 |
2.0651 USD |
5,787,752.0386 XRP |
2.2059 USD |
1.9600 USD |
2.2059 USD |
2.1441 USD |
| 2025-02-27 |
2.2485 USD |
1,563,322.3285 XRP |
2.2049 USD |
2.1667 USD |
2.2646 USD |
2.2485 USD |
| 2025-02-26 |
2.2335 USD |
5,331,267.1488 XRP |
2.3272 USD |
2.1578 USD |
2.3343 USD |
2.2000 USD |
| 2025-02-25 |
2.2113 USD |
12,361,913.8066 XRP |
2.2822 USD |
2.0710 USD |
2.3704 USD |
2.3546 USD |
| 2025-02-24 |
2.4292 USD |
5,881,141.2789 XRP |
2.5815 USD |
2.2410 USD |
2.6110 USD |
2.3028 USD |
| 2025-02-23 |
2.5550 USD |
1,221,598.0984 XRP |
2.5771 USD |
2.5244 USD |
2.6044 USD |
2.5560 USD |
| 2025-02-22 |
2.5872 USD |
462,087.0514 XRP |
2.5731 USD |
2.5563 USD |
2.6139 USD |
2.5850 USD |
| 2025-02-21 |
2.6133 USD |
3,516,443.2444 XRP |
2.6928 USD |
2.5119 USD |
2.7166 USD |
2.5388 USD |
| 2025-02-20 |
2.7132 USD |
1,180,041.6529 XRP |
2.7424 USD |
2.6702 USD |
2.7531 USD |
2.7011 USD |
| 2025-02-19 |
2.6295 USD |
2,099,157.8379 XRP |
2.5672 USD |
2.5181 USD |
2.7005 USD |
2.6879 USD |
| 2025-02-18 |
2.5636 USD |
2,857,045.4575 XRP |
2.6650 USD |
2.4715 USD |
2.6750 USD |
2.5114 USD |
| 2025-02-17 |
2.6733 USD |
2,698,615.1734 XRP |
2.7318 USD |
2.6126 USD |
2.7672 USD |
2.6744 USD |
| 2025-02-16 |
2.7579 USD |
1,009,465.2858 XRP |
2.7633 USD |
2.7102 USD |
2.8067 USD |
2.7346 USD |
| 2025-02-15 |
2.7770 USD |
2,209,903.5919 XRP |
2.7411 USD |
2.7250 USD |
2.8334 USD |
2.7639 USD |
| 2025-02-14 |
2.7049 USD |
6,231,353.3309 XRP |
2.5633 USD |
2.5360 USD |
2.8344 USD |
2.7262 USD |
| 2025-02-13 |
2.4546 USD |
1,211,474.9103 XRP |
2.4774 USD |
2.4177 USD |
2.4837 USD |
2.4374 USD |
| 2025-02-12 |
2.4149 USD |
2,695,880.7723 XRP |
2.4151 USD |
2.3358 USD |
2.4992 USD |
2.4791 USD |
| 2025-02-11 |
2.3982 USD |
2,201,294.8302 XRP |
2.4274 USD |
2.3971 USD |
2.5294 USD |
2.3999 USD |
| 2025-02-10 |
2.4068 USD |
1,430,504.7235 XRP |
2.4014 USD |
2.3256 USD |
2.4777 USD |
2.4280 USD |
| 2025-02-09 |
2.4130 USD |
1,689,679.1738 XRP |
2.4264 USD |
2.3154 USD |
2.5082 USD |
2.3754 USD |
| 2025-02-08 |
2.3989 USD |
1,275,017.7041 XRP |
2.3969 USD |
2.3511 USD |
2.4376 USD |
2.4262 USD |
| 2025-02-07 |
2.4155 USD |
3,081,271.7420 XRP |
2.3273 USD |
2.2696 USD |
2.5423 USD |
2.4711 USD |
| 2025-02-06 |
2.3718 USD |
3,650,266.7711 XRP |
2.3776 USD |
2.2818 USD |
2.4722 USD |
2.3438 USD |
| 2025-02-05 |
2.4984 USD |
3,403,156.4729 XRP |
2.5240 USD |
2.3838 USD |
2.5674 USD |
2.4009 USD |
| 2025-02-04 |
2.5843 USD |
8,487,535.5789 XRP |
2.7032 USD |
2.4182 USD |
2.7873 USD |
2.5311 USD |
| 2025-02-03 |
2.3421 USD |
28,817,837.8794 XRP |
2.5752 USD |
1.7800 USD |
2.7823 USD |
2.7140 USD |
| 2025-02-02 |
2.7287 USD |
6,668,196.4997 XRP |
2.8794 USD |
2.5000 USD |
2.9563 USD |
2.6008 USD |
| 2025-02-01 |
2.9838 USD |
1,576,793.2597 XRP |
3.0351 USD |
2.9501 USD |
3.0737 USD |
2.9914 USD |
| 2025-01-31 |
3.0831 USD |
992,195.9097 XRP |
3.1295 USD |
3.0181 USD |
3.1295 USD |
3.0181 USD |
| 2025-01-30 |
3.1165 USD |
1,088,130.8783 XRP |
3.0714 USD |
3.0508 USD |
3.1562 USD |
3.1305 USD |
| 2025-01-29 |
3.0688 USD |
2,521,456.9350 XRP |
3.0608 USD |
2.9672 USD |
3.1360 USD |
3.0834 USD |
| 2025-01-28 |
3.1428 USD |
3,153,002.5039 XRP |
3.0593 USD |
3.0130 USD |
3.2142 USD |
3.1514 USD |
| 2025-01-27 |
2.8596 USD |
6,559,186.2837 XRP |
3.0246 USD |
2.6600 USD |
3.0410 USD |
2.9308 USD |
| 2025-01-26 |
3.1257 USD |
502,476.7554 XRP |
3.1093 USD |
3.1033 USD |
3.1432 USD |
3.1327 USD |
| 2025-01-25 |
3.1139 USD |
663,661.8454 XRP |
3.0989 USD |
3.0776 USD |
3.1436 USD |
3.1159 USD |
| 2025-01-24 |
3.1470 USD |
1,276,664.6738 XRP |
3.1169 USD |
3.0547 USD |
3.2017 USD |
3.0932 USD |
| 2025-01-23 |
3.1504 USD |
2,032,330.6847 XRP |
3.1785 USD |
3.0371 USD |
3.1814 USD |
3.1038 USD |
| 2025-01-22 |
3.1858 USD |
1,252,087.7886 XRP |
3.1732 USD |
3.1394 USD |
3.2588 USD |
3.1803 USD |
| 2025-01-21 |
3.1338 USD |
3,334,396.3750 XRP |
3.1031 USD |
3.0132 USD |
3.2413 USD |
3.1840 USD |
| 2025-01-20 |
3.1876 USD |
6,911,868.2682 XRP |
2.9537 USD |
2.9117 USD |
3.3698 USD |
3.1984 USD |
| 2025-01-19 |
3.0847 USD |
6,471,866.1052 XRP |
3.2694 USD |
2.9136 USD |
3.2923 USD |
2.9616 USD |