Crypto exchange Bitfinex

Market XRP (XRP) / USD

Identifier on Bitfinex: tXRPUSD
Date Price Volume Open Low High Close
2022-08-18 0.3713 USD 2,402,621.0542 XRP 0.3797 USD 0.3692 USD 0.3815 USD 0.3709 USD
2022-08-17 0.3803 USD 5,562,001.9610 XRP 0.3773 USD 0.3673 USD 0.3927 USD 0.3763 USD
2022-08-16 0.3771 USD 2,685,222.2943 XRP 0.3752 USD 0.3666 USD 0.3785 USD 0.3774 USD
2022-08-15 0.3733 USD 3,320,890.5319 XRP 0.3755 USD 0.3658 USD 0.3850 USD 0.3762 USD
2022-08-14 0.3764 USD 2,994,254.2768 XRP 0.3778 USD 0.3738 USD 0.3921 USD 0.3763 USD
2022-08-13 0.3815 USD 2,495,578.1566 XRP 0.3798 USD 0.3766 USD 0.3879 USD 0.3787 USD
2022-08-12 0.3750 USD 1,942,029.9266 XRP 0.3801 USD 0.3700 USD 0.3801 USD 0.3761 USD
2022-08-11 0.3813 USD 2,751,100.8482 XRP 0.3812 USD 0.3770 USD 0.3859 USD 0.3791 USD
2022-08-10 0.3707 USD 5,767,617.4831 XRP 0.3670 USD 0.3584 USD 0.3812 USD 0.3807 USD
2022-08-09 0.3657 USD 2,500,763.6411 XRP 0.3788 USD 0.3602 USD 0.3800 USD 0.3677 USD
2022-08-08 0.3797 USD 3,351,783.3734 XRP 0.3723 USD 0.3710 USD 0.3848 USD 0.3786 USD
2022-08-07 0.3730 USD 792,868.3823 XRP 0.3711 USD 0.3678 USD 0.3771 USD 0.3753 USD
2022-08-06 0.3745 USD 1,301,097.1144 XRP 0.3763 USD 0.3713 USD 0.3781 USD 0.3742 USD
2022-08-05 0.3734 USD 3,941,370.1281 XRP 0.3711 USD 0.3672 USD 0.3785 USD 0.3742 USD
2022-08-04 0.3687 USD 2,088,968.5673 XRP 0.3694 USD 0.3640 USD 0.3748 USD 0.3689 USD
2022-08-03 0.3707 USD 2,585,894.7220 XRP 0.3715 USD 0.3631 USD 0.3775 USD 0.3704 USD
2022-08-02 0.3756 USD 3,374,165.2260 XRP 0.3792 USD 0.3667 USD 0.3943 USD 0.3740 USD
2022-08-01 0.3780 USD 5,599,987.8403 XRP 0.3790 USD 0.3709 USD 0.3859 USD 0.3802 USD
2022-07-31 0.3889 USD 5,189,116.3723 XRP 0.3878 USD 0.3802 USD 0.3991 USD 0.3815 USD
2022-07-30 0.3931 USD 18,782,162.4022 XRP 0.3680 USD 0.3630 USD 0.4100 USD 0.3878 USD
2022-07-29 0.3702 USD 7,342,085.9188 XRP 0.3739 USD 0.3598 USD 0.3802 USD 0.3698 USD
2022-07-28 0.3707 USD 4,657,781.5597 XRP 0.3593 USD 0.3490 USD 0.3793 USD 0.3713 USD
2022-07-27 0.3444 USD 4,871,296.9268 XRP 0.3372 USD 0.3303 USD 0.3590 USD 0.3581 USD
2022-07-26 0.3315 USD 3,278,311.5345 XRP 0.3360 USD 0.3252 USD 0.3373 USD 0.3334 USD
2022-07-25 0.3473 USD 8,757,006.8038 XRP 0.3585 USD 0.3384 USD 0.3600 USD 0.3430 USD
2022-07-24 0.3624 USD 2,597,556.8560 XRP 0.3591 USD 0.3558 USD 0.3668 USD 0.3597 USD
2022-07-23 0.3579 USD 4,080,798.7354 XRP 0.3581 USD 0.3495 USD 0.3628 USD 0.3596 USD
2022-07-22 0.3637 USD 4,276,603.9070 XRP 0.3667 USD 0.3541 USD 0.3716 USD 0.3578 USD
2022-07-21 0.3589 USD 3,642,955.2457 XRP 0.3631 USD 0.3487 USD 0.3686 USD 0.3659 USD
2022-07-20 0.3696 USD 4,137,703.9887 XRP 0.3728 USD 0.3573 USD 0.3816 USD 0.3651 USD
2022-07-19 0.3639 USD 4,171,578.3298 XRP 0.3653 USD 0.3514 USD 0.3767 USD 0.3731 USD
2022-07-18 0.3597 USD 7,095,803.7583 XRP 0.3432 USD 0.3428 USD 0.3700 USD 0.3654 USD
2022-07-17 0.3503 USD 4,590,362.8559 XRP 0.3507 USD 0.3410 USD 0.3616 USD 0.3453 USD
2022-07-16 0.3447 USD 5,957,459.1369 XRP 0.3344 USD 0.3313 USD 0.3563 USD 0.3502 USD
2022-07-15 0.3376 USD 5,482,246.6721 XRP 0.3337 USD 0.3274 USD 0.3489 USD 0.3347 USD
2022-07-14 0.3196 USD 3,175,255.7091 XRP 0.3234 USD 0.3124 USD 0.3308 USD 0.3285 USD
2022-07-13 0.3112 USD 10,625,132.8429 XRP 0.3114 USD 0.3020 USD 0.3246 USD 0.3205 USD
2022-07-12 0.3123 USD 4,947,206.6252 XRP 0.3147 USD 0.3074 USD 0.3179 USD 0.3112 USD
2022-07-11 0.3212 USD 7,209,605.1017 XRP 0.3254 USD 0.3104 USD 0.3293 USD 0.3139 USD
2022-07-10 0.3252 USD 5,806,863.5311 XRP 0.3448 USD 0.3192 USD 0.3450 USD 0.3255 USD
2022-07-09 0.3438 USD 2,421,887.5843 XRP 0.3401 USD 0.3390 USD 0.3477 USD 0.3446 USD
2022-07-08 0.3477 USD 12,678,505.6138 XRP 0.3419 USD 0.3356 USD 0.3588 USD 0.3434 USD
2022-07-07 0.3344 USD 4,271,186.0748 XRP 0.3323 USD 0.3266 USD 0.3450 USD 0.3415 USD
2022-07-06 0.3287 USD 2,250,472.8726 XRP 0.3249 USD 0.3197 USD 0.3297 USD 0.3289 USD
2022-07-05 0.3211 USD 3,970,732.8687 XRP 0.3282 USD 0.3122 USD 0.3309 USD 0.3245 USD
2022-07-04 0.3215 USD 3,871,850.1540 XRP 0.3215 USD 0.3145 USD 0.3280 USD 0.3252 USD
2022-07-03 0.3180 USD 5,568,230.0976 XRP 0.3154 USD 0.3082 USD 0.3256 USD 0.3219 USD
2022-07-02 0.3138 USD 3,063,978.9640 XRP 0.3142 USD 0.3092 USD 0.3182 USD 0.3163 USD
2022-07-01 0.3160 USD 7,715,725.6354 XRP 0.3318 USD 0.3097 USD 0.3363 USD 0.3152 USD
2022-06-30 0.3166 USD 9,777,889.4431 XRP 0.3292 USD 0.3059 USD 0.3323 USD 0.3209 USD