Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-16 |
3.0189 USD |
292,213.5138 XRP |
3.0014 USD |
2.9701 USD |
3.0604 USD |
3.0516 USD |
| 2025-09-15 |
3.0098 USD |
763,227.5469 XRP |
3.0347 USD |
2.9620 USD |
3.0729 USD |
3.0080 USD |
| 2025-09-14 |
3.0812 USD |
132,339.6917 XRP |
3.1194 USD |
3.0421 USD |
3.1247 USD |
3.0501 USD |
| 2025-09-13 |
3.1335 USD |
1,185,753.5139 XRP |
3.1053 USD |
3.0880 USD |
3.1828 USD |
3.1159 USD |
| 2025-09-12 |
3.0710 USD |
1,211,840.6375 XRP |
3.0389 USD |
3.0168 USD |
3.1339 USD |
3.0978 USD |
| 2025-09-11 |
3.0043 USD |
502,750.0298 XRP |
2.9803 USD |
2.9508 USD |
3.0324 USD |
3.0160 USD |
| 2025-09-10 |
2.9821 USD |
686,206.9642 XRP |
2.9473 USD |
2.9391 USD |
3.0244 USD |
2.9838 USD |
| 2025-09-09 |
2.9754 USD |
752,732.9839 XRP |
2.9694 USD |
2.9341 USD |
3.0342 USD |
2.9647 USD |
| 2025-09-08 |
2.9476 USD |
853,483.6322 XRP |
2.8794 USD |
2.8652 USD |
2.9946 USD |
2.9797 USD |
| 2025-09-07 |
2.8669 USD |
497,325.0220 XRP |
2.8107 USD |
2.8107 USD |
2.9258 USD |
2.8648 USD |
| 2025-09-06 |
2.8107 USD |
808,822.5895 XRP |
2.8126 USD |
2.7982 USD |
2.8258 USD |
2.8064 USD |
| 2025-09-05 |
2.8388 USD |
549,876.6787 XRP |
2.7998 USD |
2.7833 USD |
2.8885 USD |
2.8388 USD |
| 2025-09-04 |
2.8317 USD |
191,949.5194 XRP |
2.8478 USD |
2.8012 USD |
2.8657 USD |
2.8059 USD |
| 2025-09-03 |
2.8554 USD |
190,402.9080 XRP |
2.8670 USD |
2.8165 USD |
2.8679 USD |
2.8547 USD |
| 2025-09-02 |
2.8103 USD |
633,356.2017 XRP |
2.7617 USD |
2.7537 USD |
2.8511 USD |
2.7989 USD |
| 2025-09-01 |
2.7604 USD |
912,531.3367 XRP |
2.7798 USD |
2.7053 USD |
2.8404 USD |
2.7743 USD |
| 2025-08-31 |
2.8194 USD |
160,427.6460 XRP |
2.8229 USD |
2.8155 USD |
2.8710 USD |
2.8204 USD |
| 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 |