Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-19 |
2.3569 USD |
86,114.8584 XRP |
2.3642 USD |
2.3226 USD |
2.3964 USD |
2.3842 USD |
| 2025-10-18 |
2.3516 USD |
214,572.5572 XRP |
2.2996 USD |
2.2950 USD |
2.3798 USD |
2.3637 USD |
| 2025-10-17 |
2.2768 USD |
1,151,030.1677 XRP |
2.3298 USD |
2.1965 USD |
2.4000 USD |
2.3068 USD |
| 2025-10-16 |
2.3990 USD |
1,619,423.1140 XRP |
2.4153 USD |
2.2909 USD |
2.4701 USD |
2.3034 USD |
| 2025-10-15 |
2.4592 USD |
1,084,728.1493 XRP |
2.5091 USD |
2.3810 USD |
2.5518 USD |
2.4163 USD |
| 2025-10-14 |
2.4860 USD |
1,849,274.7858 XRP |
2.6106 USD |
2.3920 USD |
2.6251 USD |
2.4929 USD |
| 2025-10-13 |
2.5893 USD |
988,502.8777 XRP |
2.5334 USD |
2.5182 USD |
2.6456 USD |
2.5946 USD |
| 2025-10-12 |
2.4555 USD |
728,557.1179 XRP |
2.3888 USD |
2.3167 USD |
2.5868 USD |
2.5231 USD |
| 2025-10-11 |
2.3938 USD |
2,868,612.2055 XRP |
2.3691 USD |
2.3077 USD |
2.4686 USD |
2.4682 USD |
| 2025-10-10 |
2.7729 USD |
548,615.0714 XRP |
2.8047 USD |
2.7166 USD |
2.8400 USD |
2.7266 USD |
| 2025-10-09 |
2.8194 USD |
686,433.7218 XRP |
2.8813 USD |
2.7883 USD |
2.8813 USD |
2.8317 USD |
| 2025-10-08 |
2.8770 USD |
412,217.6424 XRP |
2.8542 USD |
2.8345 USD |
2.9252 USD |
2.8997 USD |
| 2025-10-07 |
2.9097 USD |
1,221,271.5062 XRP |
2.9884 USD |
2.8414 USD |
3.0000 USD |
2.8795 USD |
| 2025-10-06 |
3.0099 USD |
667,889.2108 XRP |
2.9691 USD |
2.9579 USD |
3.0480 USD |
3.0046 USD |
| 2025-10-05 |
3.0018 USD |
434,661.5219 XRP |
2.9685 USD |
2.9553 USD |
3.0700 USD |
3.0018 USD |
| 2025-10-04 |
3.0051 USD |
142,179.3163 XRP |
3.0376 USD |
2.9819 USD |
3.0497 USD |
3.0010 USD |
| 2025-10-03 |
3.0307 USD |
152,731.3054 XRP |
3.0396 USD |
3.0067 USD |
3.0595 USD |
3.0300 USD |
| 2025-10-02 |
3.0111 USD |
658,861.6594 XRP |
2.9505 USD |
2.9433 USD |
3.1015 USD |
3.0563 USD |
| 2025-10-01 |
2.9114 USD |
644,560.2016 XRP |
2.8472 USD |
2.8138 USD |
2.9622 USD |
2.9323 USD |
| 2025-09-30 |
2.8603 USD |
476,721.1178 XRP |
2.8856 USD |
2.8184 USD |
2.9118 USD |
2.8634 USD |
| 2025-09-29 |
2.8638 USD |
174,732.6600 XRP |
2.8733 USD |
2.8519 USD |
2.9101 USD |
2.8569 USD |
| 2025-09-28 |
2.8148 USD |
190,674.8331 XRP |
2.8122 USD |
2.7755 USD |
2.8728 USD |
2.8682 USD |
| 2025-09-27 |
2.7880 USD |
83,379.9599 XRP |
2.7898 USD |
2.7698 USD |
2.8083 USD |
2.7826 USD |
| 2025-09-26 |
2.8077 USD |
1,149,657.5851 XRP |
2.7474 USD |
2.7058 USD |
2.8146 USD |
2.8092 USD |
| 2025-09-25 |
2.8553 USD |
317,647.6310 XRP |
2.9305 USD |
2.7927 USD |
2.9484 USD |
2.8338 USD |
| 2025-09-24 |
2.8644 USD |
218,667.5994 XRP |
2.8309 USD |
2.7981 USD |
2.9292 USD |
2.9151 USD |
| 2025-09-23 |
2.8647 USD |
463,149.1799 XRP |
2.8549 USD |
2.8053 USD |
2.9004 USD |
2.8431 USD |
| 2025-09-22 |
2.8274 USD |
1,989,960.8502 XRP |
2.9761 USD |
2.7174 USD |
2.9796 USD |
2.8513 USD |
| 2025-09-21 |
2.9863 USD |
63,459.5598 XRP |
2.9809 USD |
2.9652 USD |
3.0179 USD |
2.9914 USD |
| 2025-09-20 |
2.9963 USD |
124,089.3400 XRP |
2.9960 USD |
2.9740 USD |
3.0129 USD |
2.9786 USD |
| 2025-09-19 |
3.0325 USD |
751,531.2433 XRP |
3.0751 USD |
2.9855 USD |
3.0928 USD |
2.9856 USD |
| 2025-09-18 |
3.1089 USD |
893,426.5893 XRP |
3.0856 USD |
3.0581 USD |
3.1386 USD |
3.0910 USD |
| 2025-09-17 |
3.0229 USD |
492,080.2577 XRP |
3.0390 USD |
2.9847 USD |
3.0704 USD |
3.0500 USD |
| 2025-09-16 |
3.0189 USD |
292,213.5138 XRP |
3.0014 USD |
2.9701 USD |
3.0604 USD |
3.0516 USD |
| 2025-09-15 |
3.0098 USD |
763,227.5469 XRP |
3.0347 USD |
2.9620 USD |
3.0729 USD |
3.0080 USD |
| 2025-09-14 |
3.0812 USD |
132,339.6917 XRP |
3.1194 USD |
3.0421 USD |
3.1247 USD |
3.0501 USD |
| 2025-09-13 |
3.1335 USD |
1,185,753.5139 XRP |
3.1053 USD |
3.0880 USD |
3.1828 USD |
3.1159 USD |
| 2025-09-12 |
3.0710 USD |
1,211,840.6375 XRP |
3.0389 USD |
3.0168 USD |
3.1339 USD |
3.0978 USD |
| 2025-09-11 |
3.0043 USD |
502,750.0298 XRP |
2.9803 USD |
2.9508 USD |
3.0324 USD |
3.0160 USD |
| 2025-09-10 |
2.9821 USD |
686,206.9642 XRP |
2.9473 USD |
2.9391 USD |
3.0244 USD |
2.9838 USD |
| 2025-09-09 |
2.9754 USD |
752,732.9839 XRP |
2.9694 USD |
2.9341 USD |
3.0342 USD |
2.9647 USD |
| 2025-09-08 |
2.9476 USD |
853,483.6322 XRP |
2.8794 USD |
2.8652 USD |
2.9946 USD |
2.9797 USD |
| 2025-09-07 |
2.8669 USD |
497,325.0220 XRP |
2.8107 USD |
2.8107 USD |
2.9258 USD |
2.8648 USD |
| 2025-09-06 |
2.8107 USD |
808,822.5895 XRP |
2.8126 USD |
2.7982 USD |
2.8258 USD |
2.8064 USD |
| 2025-09-05 |
2.8388 USD |
549,876.6787 XRP |
2.7998 USD |
2.7833 USD |
2.8885 USD |
2.8388 USD |
| 2025-09-04 |
2.8317 USD |
191,949.5194 XRP |
2.8478 USD |
2.8012 USD |
2.8657 USD |
2.8059 USD |
| 2025-09-03 |
2.8554 USD |
190,402.9080 XRP |
2.8670 USD |
2.8165 USD |
2.8679 USD |
2.8547 USD |
| 2025-09-02 |
2.8103 USD |
633,356.2017 XRP |
2.7617 USD |
2.7537 USD |
2.8511 USD |
2.7989 USD |
| 2025-09-01 |
2.7604 USD |
912,531.3367 XRP |
2.7798 USD |
2.7053 USD |
2.8404 USD |
2.7743 USD |
| 2025-08-31 |
2.8194 USD |
160,427.6460 XRP |
2.8229 USD |
2.8155 USD |
2.8710 USD |
2.8204 USD |