Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-21 |
1.4454 USD |
933,536.9696 XRP |
1.4306 USD |
1.4211 USD |
1.4657 USD |
1.4440 USD |
| 2026-02-20 |
1.4245 USD |
897,175.5329 XRP |
1.4082 USD |
1.4021 USD |
1.4305 USD |
1.4083 USD |
| 2026-02-19 |
1.4138 USD |
2,128,888.9821 XRP |
1.4242 USD |
1.3841 USD |
1.4393 USD |
1.4037 USD |
| 2026-02-18 |
1.4624 USD |
789,339.5720 XRP |
1.4757 USD |
1.4538 USD |
1.4950 USD |
1.4604 USD |
| 2026-02-17 |
1.4870 USD |
2,434,294.3035 XRP |
1.4893 USD |
1.4281 USD |
1.4959 USD |
1.4848 USD |
| 2026-02-16 |
1.4860 USD |
1,575,584.6910 XRP |
1.4756 USD |
1.4496 USD |
1.5183 USD |
1.4848 USD |
| 2026-02-15 |
1.4742 USD |
5,315,987.7651 XRP |
1.5094 USD |
1.4460 USD |
1.6711 USD |
1.4752 USD |
| 2026-02-14 |
1.4621 USD |
1,303,303.1213 XRP |
1.4081 USD |
1.4062 USD |
1.5088 USD |
1.4923 USD |
| 2026-02-13 |
1.3629 USD |
402,144.4958 XRP |
1.3652 USD |
1.3505 USD |
1.3750 USD |
1.3644 USD |
| 2026-02-12 |
1.3807 USD |
1,084,275.9387 XRP |
1.3710 USD |
1.3479 USD |
1.4089 USD |
1.3574 USD |
| 2026-02-11 |
1.3758 USD |
1,996,722.4553 XRP |
1.4013 USD |
1.3450 USD |
1.4219 USD |
1.3778 USD |
| 2026-02-10 |
1.4213 USD |
1,481,297.4320 XRP |
1.4377 USD |
1.3934 USD |
1.4536 USD |
1.3974 USD |
| 2026-02-09 |
1.4298 USD |
2,328,702.3032 XRP |
1.4311 USD |
1.3740 USD |
1.4650 USD |
1.4445 USD |
| 2026-02-08 |
1.4283 USD |
367,063.2786 XRP |
1.4248 USD |
1.4113 USD |
1.4431 USD |
1.4192 USD |
| 2026-02-07 |
1.3921 USD |
2,566,119.3289 XRP |
1.4713 USD |
1.3887 USD |
1.4881 USD |
1.4003 USD |
| 2026-02-06 |
1.4564 USD |
7,857,906.3176 XRP |
1.2172 USD |
1.1210 USD |
1.5450 USD |
1.4422 USD |
| 2026-02-05 |
1.3422 USD |
11,897,926.1044 XRP |
1.5141 USD |
1.1392 USD |
1.5170 USD |
1.1600 USD |
| 2026-02-04 |
1.5966 USD |
2,456,561.7464 XRP |
1.5800 USD |
1.5695 USD |
1.6136 USD |
1.5835 USD |
| 2026-02-03 |
1.6089 USD |
1,716,528.8895 XRP |
1.6219 USD |
1.5900 USD |
1.6270 USD |
1.6119 USD |
| 2026-02-02 |
1.6299 USD |
4,702,284.7006 XRP |
1.5921 USD |
1.5338 USD |
1.6585 USD |
1.6290 USD |
| 2026-02-01 |
1.6593 USD |
1,156,022.4431 XRP |
1.6481 USD |
1.6338 USD |
1.6816 USD |
1.6488 USD |
| 2026-01-31 |
1.7452 USD |
646,247.9696 XRP |
1.7351 USD |
1.7240 USD |
1.7541 USD |
1.7246 USD |
| 2026-01-30 |
1.7513 USD |
2,201,582.9335 XRP |
1.8077 USD |
1.7100 USD |
1.8128 USD |
1.7663 USD |
| 2026-01-29 |
1.8789 USD |
668,270.0334 XRP |
1.9108 USD |
1.8640 USD |
1.9132 USD |
1.8732 USD |
| 2026-01-28 |
1.9179 USD |
1,199,752.2287 XRP |
1.9156 USD |
1.8941 USD |
1.9420 USD |
1.9159 USD |
| 2026-01-27 |
1.9068 USD |
267,680.8853 XRP |
1.9068 USD |
1.8927 USD |
1.9186 USD |
1.8927 USD |
| 2026-01-26 |
1.8951 USD |
1,141,861.6414 XRP |
1.8353 USD |
1.8331 USD |
1.9467 USD |
1.9312 USD |
| 2026-01-25 |
1.8999 USD |
397,559.7481 XRP |
1.9138 USD |
1.8859 USD |
1.9161 USD |
1.8986 USD |
| 2026-01-24 |
1.9183 USD |
490,335.8904 XRP |
1.9210 USD |
1.9103 USD |
1.9281 USD |
1.9183 USD |
| 2026-01-23 |
1.9150 USD |
4,189,689.3042 XRP |
1.9245 USD |
1.9014 USD |
1.9263 USD |
1.9070 USD |
| 2026-01-22 |
1.9536 USD |
623,833.4728 XRP |
1.9481 USD |
1.9425 USD |
1.9675 USD |
1.9459 USD |
| 2026-01-21 |
1.9697 USD |
1,389,597.1971 XRP |
1.8897 USD |
1.8722 USD |
1.9897 USD |
1.9672 USD |
| 2026-01-20 |
1.9377 USD |
876,331.0550 XRP |
1.9860 USD |
1.9017 USD |
1.9905 USD |
1.9085 USD |
| 2026-01-19 |
1.9462 USD |
1,882,949.3390 XRP |
1.9897 USD |
1.8478 USD |
2.0293 USD |
2.0140 USD |
| 2026-01-18 |
2.0528 USD |
440,209.7190 XRP |
2.0619 USD |
2.0467 USD |
2.0669 USD |
2.0524 USD |
| 2026-01-17 |
2.0612 USD |
166,900.8887 XRP |
2.0659 USD |
2.0524 USD |
2.0681 USD |
2.0638 USD |
| 2026-01-16 |
2.0604 USD |
1,042,835.5192 XRP |
2.0772 USD |
2.0248 USD |
2.0850 USD |
2.0689 USD |
| 2026-01-15 |
2.1036 USD |
449,782.8233 XRP |
2.1359 USD |
2.0798 USD |
2.1405 USD |
2.1129 USD |
| 2026-01-14 |
2.1215 USD |
912,550.3957 XRP |
2.1622 USD |
2.1107 USD |
2.1881 USD |
2.1216 USD |
| 2026-01-13 |
2.0963 USD |
1,827,821.0658 XRP |
2.0528 USD |
2.0464 USD |
2.1812 USD |
2.1764 USD |
| 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 |