Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
2.1442 USD |
2,401,124.5811 XRP |
2.0980 USD |
2.0690 USD |
2.2000 USD |
2.1437 USD |
| 2025-03-31 |
2.0911 USD |
2,708,249.9165 XRP |
2.1400 USD |
2.0255 USD |
2.1440 USD |
2.0823 USD |
| 2025-03-30 |
2.1637 USD |
1,287,036.1533 XRP |
2.1391 USD |
2.1192 USD |
2.2189 USD |
2.1630 USD |
| 2025-03-29 |
2.1185 USD |
946,359.6687 XRP |
2.2137 USD |
2.0672 USD |
2.2294 USD |
2.0731 USD |
| 2025-03-28 |
2.2343 USD |
1,792,878.7008 XRP |
2.3391 USD |
2.1599 USD |
2.3461 USD |
2.1949 USD |
| 2025-03-27 |
2.3474 USD |
1,035,796.4263 XRP |
2.3506 USD |
2.3050 USD |
2.3931 USD |
2.3391 USD |
| 2025-03-26 |
2.4587 USD |
1,219,764.4962 XRP |
2.4515 USD |
2.4171 USD |
2.4839 USD |
2.4204 USD |
| 2025-03-25 |
2.4532 USD |
948,389.9076 XRP |
2.4524 USD |
2.4103 USD |
2.4813 USD |
2.4615 USD |
| 2025-03-24 |
2.4672 USD |
1,751,072.3494 XRP |
2.4427 USD |
2.4194 USD |
2.5070 USD |
2.4720 USD |
| 2025-03-23 |
2.4056 USD |
415,788.3649 XRP |
2.3732 USD |
2.3691 USD |
2.4306 USD |
2.4211 USD |
| 2025-03-22 |
2.3957 USD |
345,326.0822 XRP |
2.3819 USD |
2.3700 USD |
2.4180 USD |
2.3899 USD |
| 2025-03-21 |
2.4056 USD |
1,035,724.3342 XRP |
2.4363 USD |
2.3603 USD |
2.4681 USD |
2.3808 USD |
| 2025-03-20 |
2.4758 USD |
1,797,324.7661 XRP |
2.5534 USD |
2.3931 USD |
2.5691 USD |
2.4222 USD |
| 2025-03-19 |
2.4037 USD |
3,516,408.2981 XRP |
2.2883 USD |
2.2720 USD |
2.5950 USD |
2.5554 USD |
| 2025-03-18 |
2.2629 USD |
1,434,538.4014 XRP |
2.3445 USD |
2.2285 USD |
2.3445 USD |
2.2860 USD |
| 2025-03-17 |
2.3429 USD |
2,172,306.7404 XRP |
2.2991 USD |
2.2978 USD |
2.3834 USD |
2.3698 USD |
| 2025-03-16 |
2.3532 USD |
1,880,249.3855 XRP |
2.3960 USD |
2.2925 USD |
2.4149 USD |
2.3191 USD |
| 2025-03-15 |
2.4249 USD |
3,557,603.9613 XRP |
2.3649 USD |
2.3592 USD |
2.4806 USD |
2.4163 USD |
| 2025-03-14 |
2.3017 USD |
2,433,268.9714 XRP |
2.2549 USD |
2.2439 USD |
2.3366 USD |
2.3131 USD |
| 2025-03-13 |
2.2735 USD |
3,296,009.3682 XRP |
2.2431 USD |
2.2193 USD |
2.3516 USD |
2.2375 USD |
| 2025-03-12 |
2.2146 USD |
4,475,824.0519 XRP |
2.1769 USD |
2.1391 USD |
2.2857 USD |
2.2039 USD |
| 2025-03-11 |
2.0540 USD |
5,741,916.7272 XRP |
2.0269 USD |
1.9100 USD |
2.1687 USD |
2.0902 USD |
| 2025-03-10 |
2.1270 USD |
6,791,510.7431 XRP |
2.1433 USD |
2.0000 USD |
2.2652 USD |
2.0356 USD |
| 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 |