Crypto exchange Bitfinex

Market XRP (XRP) / USD

Identifier on Bitfinex: tXRPUSD
Date Price Volume Open Low High Close
2021-03-25 0.4930 USD 44,030,461.6776 XRP 0.4806 USD 0.4562 USD 0.5247 USD 0.5140 USD
2021-03-24 0.5107 USD 59,734,806.7923 XRP 0.5493 USD 0.4503 USD 0.5630 USD 0.4822 USD
2021-03-23 0.5659 USD 50,962,081.4077 XRP 0.5441 USD 0.5382 USD 0.5974 USD 0.5530 USD
2021-03-22 0.5633 USD 98,572,403.2989 XRP 0.5165 USD 0.5010 USD 0.6020 USD 0.5446 USD
2021-03-21 0.5136 USD 42,450,124.4191 XRP 0.5257 USD 0.4945 USD 0.5467 USD 0.5166 USD
2021-03-20 0.5020 USD 50,278,907.8557 XRP 0.4666 USD 0.4648 USD 0.5329 USD 0.5183 USD
2021-03-19 0.4689 USD 15,400,945.5491 XRP 0.4689 USD 0.4587 USD 0.4750 USD 0.4700 USD
2021-03-18 0.4697 USD 20,121,280.2791 XRP 0.4695 USD 0.4657 USD 0.4907 USD 0.4695 USD
2021-03-17 0.4668 USD 27,604,336.1720 XRP 0.4608 USD 0.4540 USD 0.4820 USD 0.4684 USD
2021-03-16 0.4734 USD 87,308,502.8826 XRP 0.4361 USD 0.4281 USD 0.5210 USD 0.4601 USD
2021-03-15 0.4364 USD 24,789,534.0046 XRP 0.4384 USD 0.4225 USD 0.4478 USD 0.4427 USD
2021-03-14 0.4432 USD 12,047,431.1932 XRP 0.4587 USD 0.4402 USD 0.4619 USD 0.4437 USD
2021-03-13 0.4520 USD 21,949,310.2671 XRP 0.4402 USD 0.4323 USD 0.4670 USD 0.4621 USD
2021-03-12 0.4422 USD 26,859,208.2914 XRP 0.4534 USD 0.4230 USD 0.4650 USD 0.4382 USD
2021-03-11 0.4514 USD 20,768,524.0537 XRP 0.4625 USD 0.4384 USD 0.4650 USD 0.4552 USD
2021-03-10 0.4681 USD 31,657,137.5579 XRP 0.4859 USD 0.4550 USD 0.4899 USD 0.4644 USD
2021-03-09 0.4804 USD 14,414,488.1228 XRP 0.4747 USD 0.4720 USD 0.4880 USD 0.4850 USD
2021-03-08 0.4735 USD 25,826,647.5450 XRP 0.4655 USD 0.4551 USD 0.4895 USD 0.4740 USD
2021-03-07 0.4636 USD 8,521,802.7284 XRP 0.4632 USD 0.4573 USD 0.4694 USD 0.4630 USD
2021-03-06 0.4608 USD 17,979,422.8933 XRP 0.4551 USD 0.4495 USD 0.4715 USD 0.4605 USD
2021-03-05 0.4583 USD 29,249,245.9396 XRP 0.4819 USD 0.4466 USD 0.4850 USD 0.4535 USD
2021-03-04 0.4649 USD 66,761,157.9079 XRP 0.4491 USD 0.4332 USD 0.4949 USD 0.4729 USD
2021-03-03 0.4499 USD 20,545,921.7287 XRP 0.4366 USD 0.4303 USD 0.4689 USD 0.4499 USD
2021-03-02 0.4383 USD 24,733,867.6011 XRP 0.4454 USD 0.4220 USD 0.4550 USD 0.4354 USD
2021-03-01 0.4321 USD 26,600,591.3727 XRP 0.4165 USD 0.4131 USD 0.4540 USD 0.4415 USD
2021-02-28 0.4135 USD 28,058,803.1089 XRP 0.4362 USD 0.3935 USD 0.4395 USD 0.4167 USD
2021-02-27 0.4407 USD 20,319,614.0703 XRP 0.4281 USD 0.4272 USD 0.4585 USD 0.4399 USD
2021-02-26 0.4246 USD 45,931,711.3962 XRP 0.4362 USD 0.4100 USD 0.4500 USD 0.4236 USD
2021-02-25 0.4589 USD 26,130,320.2038 XRP 0.4687 USD 0.4250 USD 0.4824 USD 0.4355 USD
2021-02-24 0.4773 USD 41,956,039.8828 XRP 0.4763 USD 0.4513 USD 0.4997 USD 0.4693 USD
2021-02-23 0.4709 USD 218,206,410.9235 XRP 0.5659 USD 0.3616 USD 0.5707 USD 0.4764 USD
2021-02-22 0.5689 USD 257,529,211.5615 XRP 0.5443 USD 0.5140 USD 0.6500 USD 0.5653 USD
2021-02-21 0.5487 USD 52,312,855.7354 XRP 0.5113 USD 0.5025 USD 0.5588 USD 0.5444 USD
2021-02-20 0.5112 USD 86,954,880.9672 XRP 0.5648 USD 0.4660 USD 0.5837 USD 0.5110 USD
2021-02-19 0.5668 USD 65,275,739.3175 XRP 0.5314 USD 0.5131 USD 0.5823 USD 0.5646 USD
2021-02-18 0.5316 USD 40,909,779.4092 XRP 0.5342 USD 0.5200 USD 0.5600 USD 0.5314 USD
2021-02-17 0.5365 USD 61,618,342.0046 XRP 0.5205 USD 0.4919 USD 0.5580 USD 0.5342 USD
2021-02-16 0.5222 USD 88,730,037.0541 XRP 0.5503 USD 0.4819 USD 0.5810 USD 0.5202 USD
2021-02-15 0.5506 USD 108,377,114.2667 XRP 0.5928 USD 0.5028 USD 0.6043 USD 0.5503 USD
2021-02-14 0.5955 USD 78,132,131.9176 XRP 0.6338 USD 0.5601 USD 0.6407 USD 0.5927 USD
2021-02-13 0.6309 USD 135,756,936.9785 XRP 0.6100 USD 0.5420 USD 0.6436 USD 0.6332 USD
2021-02-12 0.6134 USD 101,089,243.7149 XRP 0.5283 USD 0.5193 USD 0.6196 USD 0.6090 USD
2021-02-11 0.5257 USD 50,024,251.1345 XRP 0.5052 USD 0.5000 USD 0.5362 USD 0.5285 USD
2021-02-10 0.5069 USD 152,323,767.2253 XRP 0.4770 USD 0.4405 USD 0.5420 USD 0.5048 USD
2021-02-09 0.4714 USD 66,978,189.5542 XRP 0.4521 USD 0.4492 USD 0.4917 USD 0.4763 USD
2021-02-08 0.4525 USD 61,634,767.9930 XRP 0.4186 USD 0.4123 USD 0.4711 USD 0.4521 USD
2021-02-07 0.4202 USD 79,032,087.5480 XRP 0.4434 USD 0.3891 USD 0.4515 USD 0.4186 USD
2021-02-06 0.4431 USD 39,419,894.6464 XRP 0.4527 USD 0.4260 USD 0.4574 USD 0.4429 USD
2021-02-05 0.4516 USD 98,723,710.7769 XRP 0.4452 USD 0.4244 USD 0.4721 USD 0.4524 USD
2021-02-04 0.4457 USD 165,514,300.0601 XRP 0.3974 USD 0.3796 USD 0.4800 USD 0.4452 USD