Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-30 |
2.8038 USD |
393,619.7364 XRP |
2.8227 USD |
2.7664 USD |
2.8389 USD |
2.8093 USD |
| 2025-08-29 |
2.8934 USD |
646,519.2637 XRP |
2.9717 USD |
2.8501 USD |
2.9796 USD |
2.8881 USD |
| 2025-08-28 |
2.9704 USD |
423,071.5139 XRP |
2.9735 USD |
2.9535 USD |
3.0300 USD |
2.9570 USD |
| 2025-08-27 |
3.0061 USD |
531,369.8389 XRP |
3.0169 USD |
2.9873 USD |
3.0496 USD |
3.0278 USD |
| 2025-08-26 |
2.9458 USD |
484,907.6117 XRP |
2.8638 USD |
2.8517 USD |
3.0350 USD |
3.0219 USD |
| 2025-08-25 |
2.9677 USD |
581,497.2382 XRP |
3.0298 USD |
2.9249 USD |
3.0570 USD |
2.9604 USD |
| 2025-08-24 |
3.0463 USD |
529,092.9628 XRP |
3.0525 USD |
3.0034 USD |
3.0945 USD |
3.0214 USD |
| 2025-08-23 |
3.0537 USD |
533,579.5298 XRP |
3.0789 USD |
2.9743 USD |
3.0789 USD |
3.0502 USD |
| 2025-08-22 |
2.8588 USD |
182,311.8063 XRP |
2.8568 USD |
2.8300 USD |
2.8895 USD |
2.8717 USD |
| 2025-08-21 |
2.9193 USD |
170,688.4735 XRP |
2.9561 USD |
2.8885 USD |
2.9640 USD |
2.9116 USD |
| 2025-08-20 |
2.9762 USD |
1,715,563.8324 XRP |
2.8645 USD |
2.8254 USD |
2.9935 USD |
2.9758 USD |
| 2025-08-19 |
2.9461 USD |
1,823,384.4349 XRP |
3.0651 USD |
2.8776 USD |
3.0844 USD |
2.8933 USD |
| 2025-08-18 |
3.0132 USD |
1,801,990.9212 XRP |
3.0912 USD |
2.9426 USD |
3.1009 USD |
3.0927 USD |
| 2025-08-17 |
3.1176 USD |
377,558.2655 XRP |
3.1095 USD |
3.0789 USD |
3.1500 USD |
3.1063 USD |
| 2025-08-16 |
3.1487 USD |
142,331.2827 XRP |
3.0826 USD |
3.0777 USD |
3.1590 USD |
3.1430 USD |
| 2025-08-15 |
3.0852 USD |
842,253.8235 XRP |
3.0824 USD |
3.0057 USD |
3.1467 USD |
3.0836 USD |
| 2025-08-14 |
3.1230 USD |
2,775,245.6504 XRP |
3.2759 USD |
2.9781 USD |
3.3472 USD |
3.0337 USD |
| 2025-08-13 |
3.2756 USD |
324,476.2027 XRP |
3.2659 USD |
3.2015 USD |
3.2878 USD |
3.2800 USD |
| 2025-08-12 |
3.1505 USD |
594,269.0574 XRP |
3.1336 USD |
3.1086 USD |
3.2051 USD |
3.1842 USD |
| 2025-08-11 |
3.2232 USD |
2,057,816.8147 XRP |
3.1901 USD |
3.1225 USD |
3.3356 USD |
3.1347 USD |
| 2025-08-10 |
3.2006 USD |
762,078.2919 XRP |
3.2276 USD |
3.1559 USD |
3.2794 USD |
3.1976 USD |
| 2025-08-09 |
3.2292 USD |
634,970.8652 XRP |
3.2881 USD |
3.2120 USD |
3.3481 USD |
3.2306 USD |
| 2025-08-08 |
3.3053 USD |
4,425,023.2355 XRP |
3.3223 USD |
3.2100 USD |
3.3839 USD |
3.3132 USD |
| 2025-08-07 |
3.1505 USD |
1,868,230.6564 XRP |
2.9952 USD |
2.9686 USD |
3.3353 USD |
3.2979 USD |
| 2025-08-06 |
2.9674 USD |
1,011,652.7824 XRP |
2.9639 USD |
2.9053 USD |
3.0213 USD |
3.0007 USD |
| 2025-08-05 |
2.9989 USD |
992,813.8540 XRP |
3.0746 USD |
2.9173 USD |
3.1072 USD |
2.9635 USD |
| 2025-08-04 |
3.0245 USD |
1,767,506.2066 XRP |
2.9539 USD |
2.9373 USD |
3.0921 USD |
3.0766 USD |
| 2025-08-03 |
2.9271 USD |
954,593.4518 XRP |
2.7744 USD |
2.7327 USD |
2.9337 USD |
2.9302 USD |
| 2025-08-02 |
2.8601 USD |
1,087,673.1766 XRP |
2.9631 USD |
2.7490 USD |
3.0244 USD |
2.7923 USD |
| 2025-08-01 |
2.9788 USD |
5,404,576.3650 XRP |
3.0261 USD |
2.8999 USD |
3.0600 USD |
2.9617 USD |
| 2025-07-31 |
3.1036 USD |
1,143,997.7216 XRP |
3.1007 USD |
3.0456 USD |
3.1812 USD |
3.0636 USD |
| 2025-07-30 |
3.0820 USD |
1,789,918.3780 XRP |
3.1338 USD |
3.0090 USD |
3.1678 USD |
3.0884 USD |
| 2025-07-29 |
3.1290 USD |
1,896,186.9652 XRP |
3.1259 USD |
3.0591 USD |
3.1874 USD |
3.1368 USD |
| 2025-07-28 |
3.2195 USD |
1,624,778.6716 XRP |
3.2436 USD |
3.1142 USD |
3.3314 USD |
3.1418 USD |
| 2025-07-27 |
3.2108 USD |
832,470.5893 XRP |
3.1689 USD |
3.1600 USD |
3.2549 USD |
3.2136 USD |
| 2025-07-26 |
3.1783 USD |
408,584.1789 XRP |
3.1346 USD |
3.1105 USD |
3.2214 USD |
3.1840 USD |
| 2025-07-25 |
3.0858 USD |
1,472,940.9784 XRP |
3.1470 USD |
3.0019 USD |
3.1646 USD |
3.1426 USD |
| 2025-07-24 |
3.1069 USD |
3,674,776.5080 XRP |
3.1846 USD |
2.9620 USD |
3.2700 USD |
3.1440 USD |
| 2025-07-23 |
3.2936 USD |
5,270,330.4139 XRP |
3.5521 USD |
3.0550 USD |
3.5521 USD |
3.1773 USD |
| 2025-07-22 |
3.4987 USD |
1,814,517.3620 XRP |
3.5509 USD |
3.4231 USD |
3.5784 USD |
3.5289 USD |
| 2025-07-21 |
3.5590 USD |
1,786,364.3675 XRP |
3.4551 USD |
3.4062 USD |
3.6496 USD |
3.5454 USD |
| 2025-07-20 |
3.4862 USD |
1,170,626.0465 XRP |
3.4260 USD |
3.3866 USD |
3.5558 USD |
3.4504 USD |
| 2025-07-19 |
3.4355 USD |
2,123,036.4414 XRP |
3.4171 USD |
3.3540 USD |
3.4854 USD |
3.4267 USD |
| 2025-07-18 |
3.4921 USD |
6,420,732.3654 XRP |
3.4826 USD |
3.3500 USD |
3.6614 USD |
3.3819 USD |
| 2025-07-17 |
3.2736 USD |
3,938,986.0947 XRP |
3.0397 USD |
2.9900 USD |
3.4894 USD |
3.4573 USD |
| 2025-07-16 |
2.9541 USD |
491,562.6142 XRP |
2.9221 USD |
2.8816 USD |
3.0081 USD |
2.9706 USD |
| 2025-07-15 |
2.8831 USD |
1,719,686.9495 XRP |
2.9589 USD |
2.8049 USD |
2.9589 USD |
2.9161 USD |
| 2025-07-14 |
2.9547 USD |
2,783,807.1709 XRP |
2.8324 USD |
2.8189 USD |
3.0307 USD |
2.9304 USD |
| 2025-07-13 |
2.8090 USD |
1,063,467.1311 XRP |
2.7342 USD |
2.7228 USD |
2.8879 USD |
2.8245 USD |
| 2025-07-12 |
2.7289 USD |
3,491,559.3558 XRP |
2.7289 USD |
2.6606 USD |
2.8447 USD |
2.7270 USD |