Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-25 |
1.8708 USD |
753,547.5780 XRP |
1.8631 USD |
1.8537 USD |
1.8898 USD |
1.8725 USD |
| 2025-12-24 |
1.8609 USD |
1,209,584.5625 XRP |
1.8735 USD |
1.8374 USD |
1.8787 USD |
1.8594 USD |
| 2025-12-23 |
1.8916 USD |
912,418.8556 XRP |
1.9042 USD |
1.8746 USD |
1.9109 USD |
1.8935 USD |
| 2025-12-22 |
1.9263 USD |
871,200.3365 XRP |
1.9237 USD |
1.9043 USD |
1.9517 USD |
1.9392 USD |
| 2025-12-21 |
1.9226 USD |
1,678,909.4197 XRP |
1.9353 USD |
1.8970 USD |
1.9531 USD |
1.9104 USD |
| 2025-12-20 |
1.9296 USD |
1,041,150.3444 XRP |
1.9111 USD |
1.8963 USD |
1.9611 USD |
1.9226 USD |
| 2025-12-19 |
1.8310 USD |
1,275,789.6256 XRP |
1.8108 USD |
1.7743 USD |
1.8798 USD |
1.8667 USD |
| 2025-12-18 |
1.8649 USD |
3,461,770.1772 XRP |
1.8657 USD |
1.8034 USD |
1.9360 USD |
1.8152 USD |
| 2025-12-17 |
1.9207 USD |
118,820.8495 XRP |
1.9326 USD |
1.9004 USD |
1.9420 USD |
1.9108 USD |
| 2025-12-16 |
1.9111 USD |
381,076.8105 XRP |
1.9014 USD |
1.8558 USD |
1.9507 USD |
1.9310 USD |
| 2025-12-15 |
1.9415 USD |
489,187.1097 XRP |
1.9793 USD |
1.8720 USD |
2.0143 USD |
1.8916 USD |
| 2025-12-14 |
2.0047 USD |
170,147.2161 XRP |
2.0249 USD |
1.9840 USD |
2.0309 USD |
1.9948 USD |
| 2025-12-13 |
2.0348 USD |
170,972.8650 XRP |
2.0093 USD |
2.0091 USD |
2.0484 USD |
2.0259 USD |
| 2025-12-12 |
2.0120 USD |
407,353.0742 XRP |
2.0340 USD |
1.9716 USD |
2.0477 USD |
2.0109 USD |
| 2025-12-11 |
2.0054 USD |
427,726.7592 XRP |
2.0427 USD |
1.9796 USD |
2.0562 USD |
2.0347 USD |
| 2025-12-10 |
2.0676 USD |
287,639.6430 XRP |
2.1079 USD |
2.0371 USD |
2.1098 USD |
2.0679 USD |
| 2025-12-09 |
2.0626 USD |
97,523.1567 XRP |
2.0734 USD |
2.0437 USD |
2.0885 USD |
2.0875 USD |
| 2025-12-08 |
2.0864 USD |
309,661.8586 XRP |
2.0447 USD |
2.0344 USD |
2.1257 USD |
2.0869 USD |
| 2025-12-07 |
2.0249 USD |
335,430.5011 XRP |
2.0324 USD |
1.9881 USD |
2.0738 USD |
2.0536 USD |
| 2025-12-06 |
2.0357 USD |
102,540.6006 XRP |
2.0357 USD |
2.0163 USD |
2.0506 USD |
2.0313 USD |
| 2025-12-05 |
2.0595 USD |
478,068.0768 XRP |
2.0967 USD |
2.0138 USD |
2.1132 USD |
2.0265 USD |
| 2025-12-04 |
2.1596 USD |
246,787.7268 XRP |
2.1975 USD |
2.1157 USD |
2.2127 USD |
2.1281 USD |
| 2025-12-03 |
2.1909 USD |
255,381.1463 XRP |
2.1546 USD |
2.1434 USD |
2.2200 USD |
2.1782 USD |
| 2025-12-02 |
2.0696 USD |
262,584.2929 XRP |
2.0334 USD |
1.9991 USD |
2.1662 USD |
2.1502 USD |
| 2025-12-01 |
2.0579 USD |
482,325.2859 XRP |
2.1576 USD |
1.9868 USD |
2.1613 USD |
2.0106 USD |
| 2025-11-30 |
2.1944 USD |
113,426.0700 XRP |
2.2044 USD |
2.1654 USD |
2.2161 USD |
2.1684 USD |
| 2025-11-29 |
2.1959 USD |
168,297.7062 XRP |
2.1821 USD |
2.1675 USD |
2.2244 USD |
2.2097 USD |
| 2025-11-28 |
2.2086 USD |
359,800.6031 XRP |
2.2023 USD |
2.1610 USD |
2.2791 USD |
2.1834 USD |
| 2025-11-27 |
2.2085 USD |
607,792.0007 XRP |
2.2256 USD |
2.1753 USD |
2.2356 USD |
2.2306 USD |
| 2025-11-26 |
2.1828 USD |
164,438.4101 XRP |
2.2046 USD |
2.1485 USD |
2.2157 USD |
2.1627 USD |
| 2025-11-25 |
2.2172 USD |
330,260.3139 XRP |
2.2325 USD |
2.1631 USD |
2.2653 USD |
2.1882 USD |
| 2025-11-24 |
2.1400 USD |
1,029,397.1541 XRP |
2.0525 USD |
2.0291 USD |
2.2901 USD |
2.2734 USD |
| 2025-11-23 |
2.0425 USD |
304,203.1899 XRP |
1.9543 USD |
1.9543 USD |
2.0835 USD |
2.0583 USD |
| 2025-11-22 |
1.9261 USD |
177,530.5244 XRP |
1.9552 USD |
1.8924 USD |
1.9661 USD |
1.9215 USD |
| 2025-11-21 |
1.9374 USD |
1,097,975.5392 XRP |
2.0030 USD |
1.8429 USD |
2.0347 USD |
1.8773 USD |
| 2025-11-20 |
2.0637 USD |
970,386.1020 XRP |
2.1117 USD |
1.9778 USD |
2.1483 USD |
2.0472 USD |
| 2025-11-19 |
2.1526 USD |
312,908.7777 XRP |
2.2220 USD |
2.1026 USD |
2.2237 USD |
2.1266 USD |
| 2025-11-18 |
2.1585 USD |
572,279.0632 XRP |
2.1713 USD |
2.1161 USD |
2.2060 USD |
2.1893 USD |
| 2025-11-17 |
2.2261 USD |
813,158.7806 XRP |
2.2230 USD |
2.1751 USD |
2.3100 USD |
2.1977 USD |
| 2025-11-16 |
2.2251 USD |
533,657.0282 XRP |
2.2381 USD |
2.1600 USD |
2.2821 USD |
2.2238 USD |
| 2025-11-15 |
2.2701 USD |
328,032.4958 XRP |
2.2477 USD |
2.2451 USD |
2.3063 USD |
2.2622 USD |
| 2025-11-14 |
2.2957 USD |
599,024.2899 XRP |
2.3233 USD |
2.2288 USD |
2.3381 USD |
2.2929 USD |
| 2025-11-13 |
2.4893 USD |
568,467.2505 XRP |
2.3889 USD |
2.3852 USD |
2.5206 USD |
2.5055 USD |
| 2025-11-12 |
2.3979 USD |
457,154.3355 XRP |
2.3944 USD |
2.3296 USD |
2.4492 USD |
2.3487 USD |
| 2025-11-11 |
2.4613 USD |
785,107.5636 XRP |
2.5262 USD |
2.4018 USD |
2.5709 USD |
2.4063 USD |
| 2025-11-10 |
2.4964 USD |
677,666.5844 XRP |
2.3683 USD |
2.3471 USD |
2.5734 USD |
2.5422 USD |
| 2025-11-09 |
2.2802 USD |
607,803.2492 XRP |
2.2901 USD |
2.2433 USD |
2.3553 USD |
2.3400 USD |
| 2025-11-08 |
2.3028 USD |
247,740.7754 XRP |
2.3156 USD |
2.2452 USD |
2.3403 USD |
2.2583 USD |
| 2025-11-07 |
2.2479 USD |
640,699.9011 XRP |
2.2135 USD |
2.1581 USD |
2.3724 USD |
2.3427 USD |
| 2025-11-06 |
2.3594 USD |
345,591.1387 XRP |
2.3434 USD |
2.3116 USD |
2.4173 USD |
2.3266 USD |