Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-12 |
2.0712 USD |
1,401,670.2608 XRP |
2.0727 USD |
2.0340 USD |
2.1070 USD |
2.0660 USD |
| 2026-01-11 |
2.0945 USD |
293,270.0811 XRP |
2.0910 USD |
2.0866 USD |
2.1065 USD |
2.1003 USD |
| 2026-01-10 |
2.0948 USD |
283,344.1877 XRP |
2.0954 USD |
2.0807 USD |
2.1103 USD |
2.0903 USD |
| 2026-01-09 |
2.1128 USD |
774,212.0877 XRP |
2.1226 USD |
2.0725 USD |
2.1462 USD |
2.0872 USD |
| 2026-01-08 |
2.1211 USD |
1,230,205.3547 XRP |
2.1656 USD |
2.0663 USD |
2.1920 USD |
2.1509 USD |
| 2026-01-07 |
2.2326 USD |
1,374,627.0205 XRP |
2.2996 USD |
2.1712 USD |
2.3172 USD |
2.1820 USD |
| 2026-01-06 |
2.3308 USD |
2,989,886.9801 XRP |
2.3461 USD |
2.2022 USD |
2.4136 USD |
2.2257 USD |
| 2026-01-05 |
2.1450 USD |
1,462,664.4201 XRP |
2.0885 USD |
2.0859 USD |
2.2122 USD |
2.2108 USD |
| 2026-01-04 |
2.0738 USD |
1,858,594.7242 XRP |
2.0179 USD |
2.0155 USD |
2.1191 USD |
2.0881 USD |
| 2026-01-03 |
2.0155 USD |
1,092,318.2653 XRP |
2.0068 USD |
1.9847 USD |
2.0557 USD |
2.0076 USD |
| 2026-01-02 |
1.9291 USD |
1,652,279.6056 XRP |
1.8807 USD |
1.8695 USD |
1.9983 USD |
1.9870 USD |
| 2026-01-01 |
1.8486 USD |
436,737.2193 XRP |
1.8437 USD |
1.8272 USD |
1.8601 USD |
1.8581 USD |
| 2025-12-31 |
1.8561 USD |
993,394.7530 XRP |
1.8784 USD |
1.8138 USD |
1.8849 USD |
1.8446 USD |
| 2025-12-30 |
1.8658 USD |
784,959.4662 XRP |
1.8506 USD |
1.8438 USD |
1.8870 USD |
1.8795 USD |
| 2025-12-29 |
1.8884 USD |
1,377,188.1235 XRP |
1.8675 USD |
1.8574 USD |
1.9181 USD |
1.8662 USD |
| 2025-12-28 |
1.8722 USD |
652,851.6080 XRP |
1.8756 USD |
1.8552 USD |
1.8810 USD |
1.8612 USD |
| 2025-12-27 |
1.8503 USD |
404,200.7348 XRP |
1.8453 USD |
1.8436 USD |
1.8595 USD |
1.8566 USD |
| 2025-12-26 |
1.8639 USD |
897,477.8006 XRP |
1.8329 USD |
1.8253 USD |
1.8831 USD |
1.8725 USD |
| 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 |