Crypto exchange Bitfinex

Market XRP (XRP) / USD

Identifier on Bitfinex: tXRPUSD
Date Price Volume Open Low High Close
2022-10-07 0.5005 USD 15,369,010.6974 XRP 0.4932 USD 0.4820 USD 0.5339 USD 0.5193 USD
2022-10-06 0.4939 USD 7,682,542.8333 XRP 0.4887 USD 0.4886 USD 0.5059 USD 0.4933 USD
2022-10-05 0.4864 USD 9,700,892.6285 XRP 0.4794 USD 0.4719 USD 0.5018 USD 0.4924 USD
2022-10-04 0.4721 USD 7,407,667.6181 XRP 0.4621 USD 0.4514 USD 0.4856 USD 0.4799 USD
2022-10-03 0.4496 USD 10,715,802.8359 XRP 0.4487 USD 0.4379 USD 0.4694 USD 0.4635 USD
2022-10-02 0.4586 USD 8,904,551.9698 XRP 0.4752 USD 0.4501 USD 0.4788 USD 0.4594 USD
2022-10-01 0.4768 USD 6,292,680.2981 XRP 0.4800 USD 0.4669 USD 0.4867 USD 0.4744 USD
2022-09-30 0.4817 USD 12,312,591.4898 XRP 0.4875 USD 0.4689 USD 0.4991 USD 0.4798 USD
2022-09-29 0.4662 USD 13,719,273.3929 XRP 0.4491 USD 0.4269 USD 0.5090 USD 0.4860 USD
2022-09-28 0.4505 USD 10,316,598.8711 XRP 0.4460 USD 0.4171 USD 0.4558 USD 0.4518 USD
2022-09-27 0.4616 USD 15,330,152.5810 XRP 0.4685 USD 0.4353 USD 0.4879 USD 0.4501 USD
2022-09-26 0.4744 USD 11,550,774.9197 XRP 0.4925 USD 0.4579 USD 0.5025 USD 0.4697 USD
2022-09-25 0.4971 USD 12,172,907.0459 XRP 0.4880 USD 0.4756 USD 0.5218 USD 0.5025 USD
2022-09-24 0.4959 USD 17,477,814.6981 XRP 0.5078 USD 0.4720 USD 0.5197 USD 0.4901 USD
2022-09-23 0.5040 USD 35,092,815.4446 XRP 0.4862 USD 0.4568 USD 0.5597 USD 0.5083 USD
2022-09-22 0.4505 USD 21,963,113.2291 XRP 0.3935 USD 0.3935 USD 0.5006 USD 0.4869 USD
2022-09-21 0.4043 USD 21,505,139.1098 XRP 0.4146 USD 0.3838 USD 0.4336 USD 0.3953 USD
2022-09-20 0.3934 USD 13,189,018.8141 XRP 0.3851 USD 0.3710 USD 0.4242 USD 0.4086 USD
2022-09-19 0.3670 USD 13,420,577.0552 XRP 0.3577 USD 0.3401 USD 0.3934 USD 0.3851 USD
2022-09-18 0.3800 USD 19,879,808.0462 XRP 0.3765 USD 0.3582 USD 0.3980 USD 0.3609 USD
2022-09-17 0.3661 USD 5,700,475.0763 XRP 0.3553 USD 0.3464 USD 0.3812 USD 0.3743 USD
2022-09-16 0.3353 USD 6,364,226.8575 XRP 0.3263 USD 0.3219 USD 0.3584 USD 0.3569 USD
2022-09-15 0.3315 USD 3,464,842.5637 XRP 0.3416 USD 0.3244 USD 0.3429 USD 0.3265 USD
2022-09-14 0.3371 USD 4,165,056.7245 XRP 0.3325 USD 0.3313 USD 0.3442 USD 0.3419 USD
2022-09-13 0.3461 USD 4,900,472.9912 XRP 0.3599 USD 0.3308 USD 0.3603 USD 0.3317 USD
2022-09-12 0.3541 USD 2,175,449.3823 XRP 0.3551 USD 0.3476 USD 0.3588 USD 0.3576 USD
2022-09-11 0.3545 USD 1,522,781.9112 XRP 0.3578 USD 0.3484 USD 0.3605 USD 0.3539 USD
2022-09-10 0.3563 USD 2,625,842.9658 XRP 0.3571 USD 0.3514 USD 0.3622 USD 0.3579 USD
2022-09-09 0.3489 USD 5,438,272.8977 XRP 0.3394 USD 0.3394 USD 0.3558 USD 0.3514 USD
2022-09-08 0.3342 USD 4,070,540.6099 XRP 0.3371 USD 0.3282 USD 0.3436 USD 0.3419 USD
2022-09-07 0.3241 USD 3,469,581.1947 XRP 0.3212 USD 0.3126 USD 0.3375 USD 0.3361 USD
2022-09-06 0.3325 USD 7,095,496.7185 XRP 0.3330 USD 0.3180 USD 0.3431 USD 0.3249 USD
2022-09-05 0.3278 USD 3,008,253.6169 XRP 0.3319 USD 0.3224 USD 0.3335 USD 0.3308 USD
2022-09-04 0.3303 USD 1,258,961.7757 XRP 0.3297 USD 0.3274 USD 0.3328 USD 0.3312 USD
2022-09-03 0.3312 USD 2,541,870.3137 XRP 0.3317 USD 0.3264 USD 0.3358 USD 0.3298 USD
2022-09-02 0.3307 USD 4,255,979.7087 XRP 0.3335 USD 0.3254 USD 0.3354 USD 0.3312 USD
2022-09-01 0.3263 USD 2,771,664.7959 XRP 0.3277 USD 0.3216 USD 0.3334 USD 0.3323 USD
2022-08-31 0.3303 USD 2,605,078.8734 XRP 0.3269 USD 0.3231 USD 0.3341 USD 0.3316 USD
2022-08-30 0.3286 USD 2,569,091.7198 XRP 0.3339 USD 0.3201 USD 0.3360 USD 0.3286 USD
2022-08-29 0.3245 USD 4,233,609.9745 XRP 0.3227 USD 0.3188 USD 0.3341 USD 0.3334 USD
2022-08-28 0.3348 USD 1,016,694.3875 XRP 0.3350 USD 0.3318 USD 0.3376 USD 0.3343 USD
2022-08-27 0.3354 USD 3,200,184.3664 XRP 0.3394 USD 0.3281 USD 0.3454 USD 0.3340 USD
2022-08-26 0.3483 USD 8,252,777.6364 XRP 0.3491 USD 0.3326 USD 0.3711 USD 0.3386 USD
2022-08-25 0.3459 USD 2,937,619.0961 XRP 0.3458 USD 0.3437 USD 0.3521 USD 0.3496 USD
2022-08-24 0.3484 USD 2,456,431.8382 XRP 0.3473 USD 0.3388 USD 0.3526 USD 0.3522 USD
2022-08-23 0.3405 USD 3,200,635.9705 XRP 0.3441 USD 0.3326 USD 0.3480 USD 0.3475 USD
2022-08-22 0.3384 USD 3,288,328.5783 XRP 0.3446 USD 0.3314 USD 0.3451 USD 0.3438 USD
2022-08-21 0.3423 USD 3,553,525.3346 XRP 0.3368 USD 0.3355 USD 0.3485 USD 0.3463 USD
2022-08-20 0.3388 USD 3,759,768.3710 XRP 0.3344 USD 0.3320 USD 0.3429 USD 0.3366 USD
2022-08-19 0.3449 USD 11,586,415.2235 XRP 0.3702 USD 0.3288 USD 0.3704 USD 0.3340 USD