Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-28 |
3.2195 USD |
1,624,778.6716 XRP |
3.2436 USD |
3.1142 USD |
3.3314 USD |
3.1418 USD |
| 2025-07-27 |
3.2108 USD |
832,470.5893 XRP |
3.1689 USD |
3.1600 USD |
3.2549 USD |
3.2136 USD |
| 2025-07-26 |
3.1783 USD |
408,584.1789 XRP |
3.1346 USD |
3.1105 USD |
3.2214 USD |
3.1840 USD |
| 2025-07-25 |
3.0858 USD |
1,472,940.9784 XRP |
3.1470 USD |
3.0019 USD |
3.1646 USD |
3.1426 USD |
| 2025-07-24 |
3.1069 USD |
3,674,776.5080 XRP |
3.1846 USD |
2.9620 USD |
3.2700 USD |
3.1440 USD |
| 2025-07-23 |
3.2936 USD |
5,270,330.4139 XRP |
3.5521 USD |
3.0550 USD |
3.5521 USD |
3.1773 USD |
| 2025-07-22 |
3.4987 USD |
1,814,517.3620 XRP |
3.5509 USD |
3.4231 USD |
3.5784 USD |
3.5289 USD |
| 2025-07-21 |
3.5590 USD |
1,786,364.3675 XRP |
3.4551 USD |
3.4062 USD |
3.6496 USD |
3.5454 USD |
| 2025-07-20 |
3.4862 USD |
1,170,626.0465 XRP |
3.4260 USD |
3.3866 USD |
3.5558 USD |
3.4504 USD |
| 2025-07-19 |
3.4355 USD |
2,123,036.4414 XRP |
3.4171 USD |
3.3540 USD |
3.4854 USD |
3.4267 USD |
| 2025-07-18 |
3.4921 USD |
6,420,732.3654 XRP |
3.4826 USD |
3.3500 USD |
3.6614 USD |
3.3819 USD |
| 2025-07-17 |
3.2736 USD |
3,938,986.0947 XRP |
3.0397 USD |
2.9900 USD |
3.4894 USD |
3.4573 USD |
| 2025-07-16 |
2.9541 USD |
491,562.6142 XRP |
2.9221 USD |
2.8816 USD |
3.0081 USD |
2.9706 USD |
| 2025-07-15 |
2.8831 USD |
1,719,686.9495 XRP |
2.9589 USD |
2.8049 USD |
2.9589 USD |
2.9161 USD |
| 2025-07-14 |
2.9547 USD |
2,783,807.1709 XRP |
2.8324 USD |
2.8189 USD |
3.0307 USD |
2.9304 USD |
| 2025-07-13 |
2.8090 USD |
1,063,467.1311 XRP |
2.7342 USD |
2.7228 USD |
2.8879 USD |
2.8245 USD |
| 2025-07-12 |
2.7289 USD |
3,491,559.3558 XRP |
2.7289 USD |
2.6606 USD |
2.8447 USD |
2.7270 USD |
| 2025-07-11 |
2.6695 USD |
2,680,318.3250 XRP |
2.5456 USD |
2.5125 USD |
2.9590 USD |
2.9530 USD |
| 2025-07-10 |
2.4615 USD |
2,138,561.4624 XRP |
2.4071 USD |
2.3989 USD |
2.5100 USD |
2.4943 USD |
| 2025-07-09 |
2.4192 USD |
2,303,685.8125 XRP |
2.3139 USD |
2.3022 USD |
2.4296 USD |
2.4249 USD |
| 2025-07-08 |
2.3017 USD |
776,428.6598 XRP |
2.2739 USD |
2.2529 USD |
2.3072 USD |
2.2951 USD |
| 2025-07-07 |
2.3058 USD |
1,199,512.9020 XRP |
2.2752 USD |
2.2598 USD |
2.3561 USD |
2.3311 USD |
| 2025-07-06 |
2.2689 USD |
330,571.9645 XRP |
2.2196 USD |
2.2124 USD |
2.2914 USD |
2.2754 USD |
| 2025-07-05 |
2.2251 USD |
94,938.4337 XRP |
2.2232 USD |
2.2148 USD |
2.2361 USD |
2.2199 USD |
| 2025-07-04 |
2.2165 USD |
402,624.1921 XRP |
2.2600 USD |
2.2010 USD |
2.2704 USD |
2.2170 USD |
| 2025-07-03 |
2.2836 USD |
1,502,128.2870 XRP |
2.2361 USD |
2.2281 USD |
2.3152 USD |
2.2735 USD |
| 2025-07-02 |
2.2253 USD |
857,479.8784 XRP |
2.1757 USD |
2.1633 USD |
2.2930 USD |
2.2663 USD |
| 2025-07-01 |
2.2075 USD |
851,276.5390 XRP |
2.2400 USD |
2.1801 USD |
2.2549 USD |
2.1962 USD |
| 2025-06-30 |
2.2370 USD |
1,129,337.3965 XRP |
2.2070 USD |
2.1685 USD |
2.3285 USD |
2.2954 USD |
| 2025-06-29 |
2.1896 USD |
239,369.2944 XRP |
2.1850 USD |
2.1764 USD |
2.1983 USD |
2.1895 USD |
| 2025-06-28 |
2.1984 USD |
626,247.3029 XRP |
2.1428 USD |
2.1356 USD |
2.2076 USD |
2.2014 USD |
| 2025-06-27 |
2.0951 USD |
235,840.3578 XRP |
2.1061 USD |
2.0769 USD |
2.1148 USD |
2.0882 USD |
| 2025-06-26 |
2.1359 USD |
824,304.1869 XRP |
2.1859 USD |
2.0967 USD |
2.2119 USD |
2.1259 USD |
| 2025-06-25 |
2.1863 USD |
154,665.8060 XRP |
2.1910 USD |
2.1712 USD |
2.2006 USD |
2.1942 USD |
| 2025-06-24 |
2.1777 USD |
703,555.5482 XRP |
2.1644 USD |
2.1355 USD |
2.2119 USD |
2.1910 USD |
| 2025-06-23 |
2.0070 USD |
1,045,359.6988 XRP |
2.0183 USD |
1.9664 USD |
2.0558 USD |
2.0512 USD |
| 2025-06-22 |
2.0239 USD |
1,977,110.9969 XRP |
2.0677 USD |
1.9275 USD |
2.0910 USD |
1.9499 USD |
| 2025-06-21 |
2.0782 USD |
485,235.6139 XRP |
2.1195 USD |
2.0747 USD |
2.1469 USD |
2.0791 USD |
| 2025-06-20 |
2.1618 USD |
117,098.5270 XRP |
2.1712 USD |
2.1417 USD |
2.1782 USD |
2.1688 USD |
| 2025-06-19 |
2.1664 USD |
381,347.0790 XRP |
2.1714 USD |
2.1460 USD |
2.1867 USD |
2.1678 USD |
| 2025-06-18 |
2.1560 USD |
203,980.5096 XRP |
2.1646 USD |
2.1276 USD |
2.1784 USD |
2.1408 USD |
| 2025-06-17 |
2.2101 USD |
1,678,008.9074 XRP |
2.2346 USD |
2.1440 USD |
2.2565 USD |
2.1475 USD |
| 2025-06-16 |
2.2272 USD |
1,043,590.6510 XRP |
2.1682 USD |
2.1553 USD |
2.2730 USD |
2.2526 USD |
| 2025-06-15 |
2.1551 USD |
170,172.6228 XRP |
2.1478 USD |
2.1448 USD |
2.1680 USD |
2.1672 USD |
| 2025-06-14 |
2.1624 USD |
346,551.2815 XRP |
2.1476 USD |
2.1338 USD |
2.1798 USD |
2.1649 USD |
| 2025-06-13 |
2.1287 USD |
1,020,448.9237 XRP |
2.1896 USD |
2.0847 USD |
2.1897 USD |
2.1333 USD |
| 2025-06-12 |
2.2499 USD |
300,613.0378 XRP |
2.2660 USD |
2.2223 USD |
2.2731 USD |
2.2500 USD |
| 2025-06-11 |
2.3119 USD |
824,977.3386 XRP |
2.3044 USD |
2.2779 USD |
2.3354 USD |
2.3156 USD |
| 2025-06-10 |
2.2872 USD |
782,621.1145 XRP |
2.3184 USD |
2.2738 USD |
2.3284 USD |
2.2745 USD |
| 2025-06-09 |
2.2461 USD |
336,314.2934 XRP |
2.2683 USD |
2.2259 USD |
2.2712 USD |
2.2619 USD |