Crypto exchange Bitfinex

Market XRP (XRP) / USD

Identifier on Bitfinex: tXRPUSD
Date Price Volume Open Low High Close
2023-10-30 0.5791 USD 4,273,343.0468 XRP 0.5570 USD 0.5500 USD 0.5840 USD 0.5796 USD
2023-10-29 0.5542 USD 1,250,590.5375 XRP 0.5450 USD 0.5412 USD 0.5613 USD 0.5571 USD
2023-10-28 0.5466 USD 752,241.3234 XRP 0.5435 USD 0.5412 USD 0.5512 USD 0.5460 USD
2023-10-27 0.5463 USD 3,063,640.4530 XRP 0.5535 USD 0.5340 USD 0.5592 USD 0.5462 USD
2023-10-26 0.5508 USD 3,314,203.7164 XRP 0.5555 USD 0.5429 USD 0.5704 USD 0.5507 USD
2023-10-25 0.5539 USD 3,132,212.2322 XRP 0.5593 USD 0.5414 USD 0.5636 USD 0.5567 USD
2023-10-24 0.5563 USD 9,067,657.5913 XRP 0.5477 USD 0.5335 USD 0.5866 USD 0.5578 USD
2023-10-23 0.5301 USD 2,836,972.6344 XRP 0.5230 USD 0.5207 USD 0.5388 USD 0.5353 USD
2023-10-22 0.5191 USD 1,027,636.5825 XRP 0.5212 USD 0.5127 USD 0.5241 USD 0.5213 USD
2023-10-21 0.5212 USD 1,275,437.6158 XRP 0.5154 USD 0.5112 USD 0.5327 USD 0.5208 USD
2023-10-20 0.5186 USD 3,037,934.6241 XRP 0.5205 USD 0.5091 USD 0.5316 USD 0.5185 USD
2023-10-19 0.4925 USD 3,242,722.2241 XRP 0.4880 USD 0.4766 USD 0.5202 USD 0.5079 USD
2023-10-18 0.4898 USD 1,298,588.4154 XRP 0.4912 USD 0.4863 USD 0.4927 USD 0.4892 USD
2023-10-17 0.4914 USD 1,490,954.7418 XRP 0.4981 USD 0.4847 USD 0.4981 USD 0.4913 USD
2023-10-16 0.4959 USD 2,445,625.0958 XRP 0.4877 USD 0.4847 USD 0.5115 USD 0.4959 USD
2023-10-15 0.4878 USD 508,855.5294 XRP 0.4866 USD 0.4853 USD 0.4906 USD 0.4889 USD
2023-10-14 0.4859 USD 483,145.5553 XRP 0.4853 USD 0.4836 USD 0.4887 USD 0.4873 USD
2023-10-13 0.4839 USD 1,410,758.3162 XRP 0.4830 USD 0.4791 USD 0.4911 USD 0.4878 USD
2023-10-12 0.4803 USD 2,000,346.5157 XRP 0.4888 USD 0.4733 USD 0.4888 USD 0.4838 USD
2023-10-11 0.4863 USD 2,472,942.3430 XRP 0.4969 USD 0.4791 USD 0.4980 USD 0.4863 USD
2023-10-10 0.4979 USD 1,654,175.0534 XRP 0.5030 USD 0.4920 USD 0.5033 USD 0.4991 USD
2023-10-09 0.5023 USD 3,472,068.4160 XRP 0.5177 USD 0.4871 USD 0.5201 USD 0.5028 USD
2023-10-08 0.5178 USD 2,656,881.3283 XRP 0.5218 USD 0.5151 USD 0.5236 USD 0.5177 USD
2023-10-07 0.5225 USD 480,136.3172 XRP 0.5261 USD 0.5200 USD 0.5261 USD 0.5213 USD
2023-10-06 0.5227 USD 1,272,648.1257 XRP 0.5230 USD 0.5168 USD 0.5296 USD 0.5261 USD
2023-10-05 0.5239 USD 2,279,727.1720 XRP 0.5330 USD 0.5163 USD 0.5330 USD 0.5246 USD
2023-10-04 0.5322 USD 3,924,712.0442 XRP 0.5390 USD 0.5192 USD 0.5425 USD 0.5371 USD
2023-10-03 0.5108 USD 1,994,641.8100 XRP 0.5125 USD 0.5054 USD 0.5160 USD 0.5096 USD
2023-10-02 0.5181 USD 2,824,501.9253 XRP 0.5248 USD 0.5060 USD 0.5270 USD 0.5123 USD
2023-10-01 0.5191 USD 753,719.3383 XRP 0.5150 USD 0.5138 USD 0.5233 USD 0.5169 USD
2023-09-30 0.5166 USD 1,383,870.3122 XRP 0.5221 USD 0.5140 USD 0.5221 USD 0.5169 USD
2023-09-29 0.5289 USD 7,452,052.5595 XRP 0.5104 USD 0.5067 USD 0.5500 USD 0.5192 USD
2023-09-28 0.5014 USD 1,632,129.9260 XRP 0.4998 USD 0.4956 USD 0.5104 USD 0.5089 USD
2023-09-27 0.4999 USD 1,893,588.3934 XRP 0.5022 USD 0.4974 USD 0.5080 USD 0.4998 USD
2023-09-26 0.5028 USD 1,513,844.9881 XRP 0.5060 USD 0.4983 USD 0.5081 USD 0.5034 USD
2023-09-25 0.5007 USD 2,667,668.2290 XRP 0.5029 USD 0.4919 USD 0.5075 USD 0.5058 USD
2023-09-24 0.5068 USD 476,940.6859 XRP 0.5081 USD 0.5045 USD 0.5123 USD 0.5074 USD
2023-09-23 0.5107 USD 586,858.2991 XRP 0.5132 USD 0.5060 USD 0.5141 USD 0.5079 USD
2023-09-22 0.5113 USD 842,063.2250 XRP 0.5075 USD 0.5047 USD 0.5168 USD 0.5160 USD
2023-09-21 0.5091 USD 1,613,161.2821 XRP 0.5214 USD 0.5010 USD 0.5214 USD 0.5103 USD
2023-09-20 0.5170 USD 2,169,476.0249 XRP 0.5147 USD 0.5073 USD 0.5258 USD 0.5199 USD
2023-09-19 0.5104 USD 2,138,368.7475 XRP 0.5032 USD 0.5011 USD 0.5171 USD 0.5137 USD
2023-09-18 0.5002 USD 2,269,773.1514 XRP 0.4929 USD 0.4875 USD 0.5086 USD 0.5038 USD
2023-09-17 0.4967 USD 839,530.4097 XRP 0.5000 USD 0.4926 USD 0.5008 USD 0.4973 USD
2023-09-16 0.5010 USD 831,146.1802 XRP 0.5008 USD 0.4973 USD 0.5038 USD 0.5005 USD
2023-09-15 0.4973 USD 2,215,274.6436 XRP 0.4896 USD 0.4879 USD 0.5087 USD 0.5034 USD
2023-09-14 0.4869 USD 1,730,014.4073 XRP 0.4835 USD 0.4802 USD 0.4944 USD 0.4926 USD
2023-09-13 0.4820 USD 2,876,510.2988 XRP 0.4807 USD 0.4732 USD 0.4916 USD 0.4841 USD
2023-09-12 0.4790 USD 2,770,902.1014 XRP 0.4747 USD 0.4705 USD 0.4879 USD 0.4815 USD
2023-09-11 0.4768 USD 3,832,070.4701 XRP 0.4974 USD 0.4593 USD 0.4981 USD 0.4701 USD