Crypto exchange Bitfinex

Market XRP (XRP) / USD

Identifier on Bitfinex: tXRPUSD
Price
Date Price Volume Open Low High Close
2025-02-11 2.3982 USD 2,201,294.8302 XRP 2.4274 USD 2.3971 USD 2.5294 USD 2.3999 USD
2025-02-10 2.4068 USD 1,430,504.7235 XRP 2.4014 USD 2.3256 USD 2.4777 USD 2.4280 USD
2025-02-09 2.4130 USD 1,689,679.1738 XRP 2.4264 USD 2.3154 USD 2.5082 USD 2.3754 USD
2025-02-08 2.3989 USD 1,275,017.7041 XRP 2.3969 USD 2.3511 USD 2.4376 USD 2.4262 USD
2025-02-07 2.4155 USD 3,081,271.7420 XRP 2.3273 USD 2.2696 USD 2.5423 USD 2.4711 USD
2025-02-06 2.3718 USD 3,650,266.7711 XRP 2.3776 USD 2.2818 USD 2.4722 USD 2.3438 USD
2025-02-05 2.4984 USD 3,403,156.4729 XRP 2.5240 USD 2.3838 USD 2.5674 USD 2.4009 USD
2025-02-04 2.5843 USD 8,487,535.5789 XRP 2.7032 USD 2.4182 USD 2.7873 USD 2.5311 USD
2025-02-03 2.3421 USD 28,817,837.8794 XRP 2.5752 USD 1.7800 USD 2.7823 USD 2.7140 USD
2025-02-02 2.7287 USD 6,668,196.4997 XRP 2.8794 USD 2.5000 USD 2.9563 USD 2.6008 USD
2025-02-01 2.9838 USD 1,576,793.2597 XRP 3.0351 USD 2.9501 USD 3.0737 USD 2.9914 USD
2025-01-31 3.0831 USD 992,195.9097 XRP 3.1295 USD 3.0181 USD 3.1295 USD 3.0181 USD
2025-01-30 3.1165 USD 1,088,130.8783 XRP 3.0714 USD 3.0508 USD 3.1562 USD 3.1305 USD
2025-01-29 3.0688 USD 2,521,456.9350 XRP 3.0608 USD 2.9672 USD 3.1360 USD 3.0834 USD
2025-01-28 3.1428 USD 3,153,002.5039 XRP 3.0593 USD 3.0130 USD 3.2142 USD 3.1514 USD
2025-01-27 2.8596 USD 6,559,186.2837 XRP 3.0246 USD 2.6600 USD 3.0410 USD 2.9308 USD
2025-01-26 3.1257 USD 502,476.7554 XRP 3.1093 USD 3.1033 USD 3.1432 USD 3.1327 USD
2025-01-25 3.1139 USD 663,661.8454 XRP 3.0989 USD 3.0776 USD 3.1436 USD 3.1159 USD
2025-01-24 3.1470 USD 1,276,664.6738 XRP 3.1169 USD 3.0547 USD 3.2017 USD 3.0932 USD
2025-01-23 3.1504 USD 2,032,330.6847 XRP 3.1785 USD 3.0371 USD 3.1814 USD 3.1038 USD
2025-01-22 3.1858 USD 1,252,087.7886 XRP 3.1732 USD 3.1394 USD 3.2588 USD 3.1803 USD
2025-01-21 3.1338 USD 3,334,396.3750 XRP 3.1031 USD 3.0132 USD 3.2413 USD 3.1840 USD
2025-01-20 3.1876 USD 6,911,868.2682 XRP 2.9537 USD 2.9117 USD 3.3698 USD 3.1984 USD
2025-01-19 3.0847 USD 6,471,866.1052 XRP 3.2694 USD 2.9136 USD 3.2923 USD 2.9616 USD
2025-01-18 3.1701 USD 3,408,205.7296 XRP 3.2900 USD 3.0572 USD 3.2959 USD 3.1687 USD
2025-01-17 3.2672 USD 3,607,911.0900 XRP 3.2452 USD 3.1706 USD 3.3490 USD 3.2818 USD
2025-01-16 3.2052 USD 9,739,168.7826 XRP 3.1416 USD 2.9247 USD 3.4000 USD 3.3543 USD
2025-01-15 2.8080 USD 6,216,143.6034 XRP 2.6711 USD 2.6533 USD 2.9852 USD 2.9851 USD
2025-01-14 2.5560 USD 2,131,376.0446 XRP 2.5267 USD 2.5163 USD 2.6049 USD 2.5644 USD
2025-01-13 2.4422 USD 4,161,936.8534 XRP 2.5061 USD 2.3345 USD 2.5652 USD 2.4685 USD
2025-01-12 2.5365 USD 1,816,502.0663 XRP 2.5829 USD 2.4739 USD 2.5856 USD 2.5394 USD
2025-01-11 2.4487 USD 2,057,151.4710 XRP 2.3460 USD 2.3290 USD 2.5384 USD 2.5246 USD
2025-01-10 2.3468 USD 1,791,187.4080 XRP 2.2765 USD 2.2455 USD 2.3653 USD 2.3573 USD
2025-01-09 2.3141 USD 1,805,854.7963 XRP 2.3761 USD 2.2392 USD 2.3976 USD 2.3108 USD
2025-01-08 2.3150 USD 1,910,687.8701 XRP 2.2725 USD 2.2625 USD 2.3782 USD 2.2811 USD
2025-01-07 2.3674 USD 1,941,340.1539 XRP 2.4217 USD 2.2741 USD 2.4678 USD 2.2982 USD
2025-01-06 2.4106 USD 1,330,341.9983 XRP 2.4034 USD 2.3675 USD 2.4510 USD 2.4350 USD
2025-01-05 2.3990 USD 1,535,107.0786 XRP 2.4234 USD 2.3300 USD 2.4293 USD 2.3957 USD
2025-01-04 2.4446 USD 1,721,501.8093 XRP 2.4567 USD 2.4040 USD 2.5085 USD 2.4304 USD
2025-01-03 2.4331 USD 2,015,166.9140 XRP 2.4071 USD 2.3978 USD 2.4750 USD 2.4569 USD
2025-01-02 2.4106 USD 9,824,726.7085 XRP 2.3369 USD 2.3343 USD 2.4550 USD 2.3894 USD
2025-01-01 2.2699 USD 4,925,355.6356 XRP 2.0876 USD 2.0876 USD 2.3439 USD 2.3142 USD
2024-12-31 2.1030 USD 1,074,669.8197 XRP 2.0591 USD 2.0168 USD 2.1511 USD 2.1034 USD
2024-12-30 2.0559 USD 2,620,023.6141 XRP 2.0946 USD 2.0000 USD 2.1532 USD 2.1018 USD
2024-12-29 2.1391 USD 1,394,047.2493 XRP 2.1895 USD 2.0759 USD 2.2012 USD 2.0891 USD
2024-12-28 2.1848 USD 737,982.7228 XRP 2.1515 USD 2.1380 USD 2.2110 USD 2.1950 USD
2024-12-27 2.1415 USD 1,391,911.1126 XRP 2.1599 USD 2.1324 USD 2.2394 USD 2.1458 USD
2024-12-26 2.1973 USD 1,865,012.4941 XRP 2.3009 USD 2.1307 USD 2.3160 USD 2.1667 USD
2024-12-25 2.2938 USD 1,045,143.6155 XRP 2.3242 USD 2.2626 USD 2.3327 USD 2.2919 USD
2024-12-24 2.3044 USD 1,673,441.5214 XRP 2.2622 USD 2.2141 USD 2.3529 USD 2.3330 USD