Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-05 |
2.2279 USD |
706,589.4325 XRP |
2.2068 USD |
2.1054 USD |
2.2879 USD |
2.2634 USD |
| 2025-11-04 |
2.2730 USD |
1,436,580.7508 XRP |
2.3136 USD |
2.1570 USD |
2.3682 USD |
2.2127 USD |
| 2025-11-03 |
2.4288 USD |
802,643.8698 XRP |
2.5301 USD |
2.3858 USD |
2.5342 USD |
2.4076 USD |
| 2025-11-02 |
2.5195 USD |
41,644.5729 XRP |
2.5096 USD |
2.5001 USD |
2.5307 USD |
2.5281 USD |
| 2025-11-01 |
2.5086 USD |
264,638.7656 XRP |
2.5137 USD |
2.4767 USD |
2.5269 USD |
2.5122 USD |
| 2025-10-31 |
2.5034 USD |
546,993.3486 XRP |
2.4436 USD |
2.4386 USD |
2.5569 USD |
2.5168 USD |
| 2025-10-30 |
2.4970 USD |
1,002,015.0092 XRP |
2.5555 USD |
2.3813 USD |
2.5979 USD |
2.4149 USD |
| 2025-10-29 |
2.6298 USD |
118,936.5587 XRP |
2.6052 USD |
2.6016 USD |
2.6589 USD |
2.6541 USD |
| 2025-10-28 |
2.6384 USD |
372,556.7116 XRP |
2.6346 USD |
2.5862 USD |
2.6883 USD |
2.6034 USD |
| 2025-10-27 |
2.6356 USD |
668,621.1968 XRP |
2.6457 USD |
2.6014 USD |
2.6748 USD |
2.6539 USD |
| 2025-10-26 |
2.6264 USD |
743,667.8428 XRP |
2.5964 USD |
2.5928 USD |
2.6649 USD |
2.6239 USD |
| 2025-10-25 |
2.6020 USD |
1,130,536.2258 XRP |
2.5117 USD |
2.5059 USD |
2.6505 USD |
2.5958 USD |
| 2025-10-24 |
2.4673 USD |
394,834.3256 XRP |
2.3955 USD |
2.3897 USD |
2.5148 USD |
2.5010 USD |
| 2025-10-23 |
2.4024 USD |
294,162.9512 XRP |
2.3652 USD |
2.3639 USD |
2.4249 USD |
2.4017 USD |
| 2025-10-22 |
2.3998 USD |
533,313.2758 XRP |
2.4261 USD |
2.3677 USD |
2.4429 USD |
2.3910 USD |
| 2025-10-21 |
2.4537 USD |
516,935.8379 XRP |
2.5003 USD |
2.4052 USD |
2.5348 USD |
2.4996 USD |
| 2025-10-20 |
2.4665 USD |
489,094.7240 XRP |
2.3944 USD |
2.3601 USD |
2.5560 USD |
2.4995 USD |
| 2025-10-19 |
2.3569 USD |
86,114.8584 XRP |
2.3642 USD |
2.3226 USD |
2.3964 USD |
2.3842 USD |
| 2025-10-18 |
2.3516 USD |
214,572.5572 XRP |
2.2996 USD |
2.2950 USD |
2.3798 USD |
2.3637 USD |
| 2025-10-17 |
2.2768 USD |
1,151,030.1677 XRP |
2.3298 USD |
2.1965 USD |
2.4000 USD |
2.3068 USD |
| 2025-10-16 |
2.3990 USD |
1,619,423.1140 XRP |
2.4153 USD |
2.2909 USD |
2.4701 USD |
2.3034 USD |
| 2025-10-15 |
2.4592 USD |
1,084,728.1493 XRP |
2.5091 USD |
2.3810 USD |
2.5518 USD |
2.4163 USD |
| 2025-10-14 |
2.4860 USD |
1,849,274.7858 XRP |
2.6106 USD |
2.3920 USD |
2.6251 USD |
2.4929 USD |
| 2025-10-13 |
2.5893 USD |
988,502.8777 XRP |
2.5334 USD |
2.5182 USD |
2.6456 USD |
2.5946 USD |
| 2025-10-12 |
2.4555 USD |
728,557.1179 XRP |
2.3888 USD |
2.3167 USD |
2.5868 USD |
2.5231 USD |
| 2025-10-11 |
2.3938 USD |
2,868,612.2055 XRP |
2.3691 USD |
2.3077 USD |
2.4686 USD |
2.4682 USD |
| 2025-10-10 |
2.7729 USD |
548,615.0714 XRP |
2.8047 USD |
2.7166 USD |
2.8400 USD |
2.7266 USD |
| 2025-10-09 |
2.8194 USD |
686,433.7218 XRP |
2.8813 USD |
2.7883 USD |
2.8813 USD |
2.8317 USD |
| 2025-10-08 |
2.8770 USD |
412,217.6424 XRP |
2.8542 USD |
2.8345 USD |
2.9252 USD |
2.8997 USD |
| 2025-10-07 |
2.9097 USD |
1,221,271.5062 XRP |
2.9884 USD |
2.8414 USD |
3.0000 USD |
2.8795 USD |
| 2025-10-06 |
3.0099 USD |
667,889.2108 XRP |
2.9691 USD |
2.9579 USD |
3.0480 USD |
3.0046 USD |
| 2025-10-05 |
3.0018 USD |
434,661.5219 XRP |
2.9685 USD |
2.9553 USD |
3.0700 USD |
3.0018 USD |
| 2025-10-04 |
3.0051 USD |
142,179.3163 XRP |
3.0376 USD |
2.9819 USD |
3.0497 USD |
3.0010 USD |
| 2025-10-03 |
3.0307 USD |
152,731.3054 XRP |
3.0396 USD |
3.0067 USD |
3.0595 USD |
3.0300 USD |
| 2025-10-02 |
3.0111 USD |
658,861.6594 XRP |
2.9505 USD |
2.9433 USD |
3.1015 USD |
3.0563 USD |
| 2025-10-01 |
2.9114 USD |
644,560.2016 XRP |
2.8472 USD |
2.8138 USD |
2.9622 USD |
2.9323 USD |
| 2025-09-30 |
2.8603 USD |
476,721.1178 XRP |
2.8856 USD |
2.8184 USD |
2.9118 USD |
2.8634 USD |
| 2025-09-29 |
2.8638 USD |
174,732.6600 XRP |
2.8733 USD |
2.8519 USD |
2.9101 USD |
2.8569 USD |
| 2025-09-28 |
2.8148 USD |
190,674.8331 XRP |
2.8122 USD |
2.7755 USD |
2.8728 USD |
2.8682 USD |
| 2025-09-27 |
2.7880 USD |
83,379.9599 XRP |
2.7898 USD |
2.7698 USD |
2.8083 USD |
2.7826 USD |
| 2025-09-26 |
2.8077 USD |
1,149,657.5851 XRP |
2.7474 USD |
2.7058 USD |
2.8146 USD |
2.8092 USD |
| 2025-09-25 |
2.8553 USD |
317,647.6310 XRP |
2.9305 USD |
2.7927 USD |
2.9484 USD |
2.8338 USD |
| 2025-09-24 |
2.8644 USD |
218,667.5994 XRP |
2.8309 USD |
2.7981 USD |
2.9292 USD |
2.9151 USD |
| 2025-09-23 |
2.8647 USD |
463,149.1799 XRP |
2.8549 USD |
2.8053 USD |
2.9004 USD |
2.8431 USD |
| 2025-09-22 |
2.8274 USD |
1,989,960.8502 XRP |
2.9761 USD |
2.7174 USD |
2.9796 USD |
2.8513 USD |
| 2025-09-21 |
2.9863 USD |
63,459.5598 XRP |
2.9809 USD |
2.9652 USD |
3.0179 USD |
2.9914 USD |
| 2025-09-20 |
2.9963 USD |
124,089.3400 XRP |
2.9960 USD |
2.9740 USD |
3.0129 USD |
2.9786 USD |
| 2025-09-19 |
3.0325 USD |
751,531.2433 XRP |
3.0751 USD |
2.9855 USD |
3.0928 USD |
2.9856 USD |
| 2025-09-18 |
3.1089 USD |
893,426.5893 XRP |
3.0856 USD |
3.0581 USD |
3.1386 USD |
3.0910 USD |
| 2025-09-17 |
3.0229 USD |
492,080.2577 XRP |
3.0390 USD |
2.9847 USD |
3.0704 USD |
3.0500 USD |