Crypto exchange Bitfinex

Market XRP (XRP) / USD

Identifier on Bitfinex: tXRPUSD
Date Price Volume Open Low High Close
2021-01-31 0.4955 USD 343,906,155.8285 XRP 0.4441 USD 0.3876 USD 0.5100 USD 0.4956 USD
2021-01-30 0.4281 USD 670,823,567.2705 XRP 0.2833 USD 0.2775 USD 0.5170 USD 0.4451 USD
2021-01-29 0.2835 USD 167,167,513.1895 XRP 0.2644 USD 0.2598 USD 0.3170 USD 0.2832 USD
2021-01-28 0.2651 USD 32,563,538.3057 XRP 0.2512 USD 0.2474 USD 0.2700 USD 0.2643 USD
2021-01-27 0.2509 USD 29,395,837.3284 XRP 0.2687 USD 0.2442 USD 0.2690 USD 0.2510 USD
2021-01-26 0.2687 USD 20,804,757.4371 XRP 0.2672 USD 0.2583 USD 0.2715 USD 0.2686 USD
2021-01-25 0.2687 USD 31,429,503.4894 XRP 0.2739 USD 0.2671 USD 0.2855 USD 0.2675 USD
2021-01-24 0.2740 USD 18,037,841.7409 XRP 0.2719 USD 0.2685 USD 0.2785 USD 0.2736 USD
2021-01-23 0.2712 USD 24,679,736.8597 XRP 0.2730 USD 0.2656 USD 0.2841 USD 0.2719 USD
2021-01-22 0.2728 USD 90,328,303.1809 XRP 0.2683 USD 0.2400 USD 0.2789 USD 0.2731 USD
2021-01-21 0.2709 USD 70,409,244.4966 XRP 0.2959 USD 0.2590 USD 0.3080 USD 0.2679 USD
2021-01-20 0.2950 USD 49,400,561.5658 XRP 0.2940 USD 0.2791 USD 0.3117 USD 0.2954 USD
2021-01-19 0.2960 USD 78,102,270.3035 XRP 0.2859 USD 0.2843 USD 0.3299 USD 0.2936 USD
2021-01-18 0.2854 USD 29,075,701.9212 XRP 0.2777 USD 0.2716 USD 0.2895 USD 0.2860 USD
2021-01-17 0.2796 USD 23,123,979.4082 XRP 0.2793 USD 0.2685 USD 0.2858 USD 0.2778 USD
2021-01-16 0.2812 USD 41,953,611.7823 XRP 0.2796 USD 0.2754 USD 0.3080 USD 0.2793 USD
2021-01-15 0.2787 USD 48,721,030.5461 XRP 0.2966 USD 0.2612 USD 0.3030 USD 0.2799 USD
2021-01-14 0.2955 USD 56,213,627.4605 XRP 0.3057 USD 0.2822 USD 0.3088 USD 0.2963 USD
2021-01-13 0.3051 USD 42,879,171.5979 XRP 0.2929 USD 0.2842 USD 0.3100 USD 0.3055 USD
2021-01-12 0.2910 USD 77,092,629.1792 XRP 0.2875 USD 0.2772 USD 0.3104 USD 0.2929 USD
2021-01-11 0.2879 USD 165,682,607.9312 XRP 0.3153 USD 0.2512 USD 0.3165 USD 0.2877 USD
2021-01-10 0.3156 USD 136,915,526.7098 XRP 0.3247 USD 0.2879 USD 0.3680 USD 0.3150 USD
2021-01-09 0.3277 USD 97,277,312.3500 XRP 0.3195 USD 0.3053 USD 0.3400 USD 0.3250 USD
2021-01-08 0.3193 USD 178,880,349.6423 XRP 0.3238 USD 0.2839 USD 0.3459 USD 0.3200 USD
2021-01-07 0.3160 USD 372,068,886.2366 XRP 0.2489 USD 0.2452 USD 0.3696 USD 0.3236 USD
2021-01-06 0.2512 USD 136,427,298.2765 XRP 0.2263 USD 0.2214 USD 0.2742 USD 0.2489 USD
2021-01-05 0.2255 USD 61,102,936.8744 XRP 0.2358 USD 0.2176 USD 0.2429 USD 0.2259 USD
2021-01-04 0.2362 USD 96,862,007.2069 XRP 0.2252 USD 0.2150 USD 0.2619 USD 0.2359 USD
2021-01-03 0.2266 USD 67,791,610.3327 XRP 0.2212 USD 0.2151 USD 0.2398 USD 0.2249 USD
2021-01-02 0.2215 USD 69,088,351.6838 XRP 0.2379 USD 0.2112 USD 0.2383 USD 0.2213 USD
2021-01-01 0.2354 USD 101,614,914.9973 XRP 0.2194 USD 0.2160 USD 0.2525 USD 0.2377 USD
2020-12-31 0.2193 USD 81,976,670.6652 XRP 0.2114 USD 0.2047 USD 0.2290 USD 0.2194 USD
2020-12-30 0.2133 USD 208,464,356.5631 XRP 0.2208 USD 0.1919 USD 0.2367 USD 0.2113 USD
2020-12-29 0.2193 USD 322,879,784.7289 XRP 0.2477 USD 0.1727 USD 0.2545 USD 0.2211 USD
2020-12-28 0.2438 USD 140,137,229.2167 XRP 0.2834 USD 0.2337 USD 0.3090 USD 0.2481 USD
2020-12-27 0.2845 USD 124,842,318.4675 XRP 0.2943 USD 0.2663 USD 0.3100 USD 0.2834 USD
2020-12-26 0.2937 USD 148,404,349.3957 XRP 0.3184 USD 0.2826 USD 0.3270 USD 0.2937 USD
2020-12-25 0.3113 USD 369,465,530.9337 XRP 0.3381 USD 0.2800 USD 0.3850 USD 0.3180 USD
2020-12-24 0.3476 USD 292,687,684.6763 XRP 0.2600 USD 0.2406 USD 0.3783 USD 0.3390 USD
2020-12-23 0.2605 USD 495,506,731.9582 XRP 0.4460 USD 0.2126 USD 0.4478 USD 0.2599 USD
2020-12-22 0.4476 USD 151,189,269.0175 XRP 0.5140 USD 0.4016 USD 0.5219 USD 0.4460 USD
2020-12-21 0.5172 USD 60,095,395.4034 XRP 0.5550 USD 0.4975 USD 0.5688 USD 0.5140 USD
2020-12-20 0.5570 USD 44,504,463.4256 XRP 0.5759 USD 0.5310 USD 0.5860 USD 0.5552 USD
2020-12-19 0.5794 USD 41,168,990.4750 XRP 0.5842 USD 0.5662 USD 0.6048 USD 0.5763 USD
2020-12-18 0.5815 USD 65,252,792.2836 XRP 0.5767 USD 0.5506 USD 0.6133 USD 0.5837 USD
2020-12-17 0.5763 USD 185,828,938.9987 XRP 0.5687 USD 0.5360 USD 0.6562 USD 0.5767 USD
2020-12-16 0.5644 USD 109,169,148.0109 XRP 0.4690 USD 0.4380 USD 0.5747 USD 0.5687 USD
2020-12-15 0.4711 USD 37,178,470.1557 XRP 0.4986 USD 0.4652 USD 0.5077 USD 0.4685 USD
2020-12-14 0.4988 USD 18,720,572.5940 XRP 0.5134 USD 0.4893 USD 0.5191 USD 0.4977 USD
2020-12-13 0.5120 USD 35,323,588.8754 XRP 0.5071 USD 0.4860 USD 0.5283 USD 0.5138 USD