Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-23 |
2.1841 USD |
913,932.1342 XRP |
2.2024 USD |
2.1324 USD |
2.2359 USD |
2.1619 USD |
| 2024-12-22 |
2.2389 USD |
773,991.4093 XRP |
2.2390 USD |
2.1784 USD |
2.2929 USD |
2.2456 USD |
| 2024-12-21 |
2.2721 USD |
2,414,584.2817 XRP |
2.2788 USD |
2.1924 USD |
2.3853 USD |
2.2161 USD |
| 2024-12-20 |
2.2364 USD |
7,526,324.2895 XRP |
2.2412 USD |
1.9620 USD |
2.3552 USD |
2.2505 USD |
| 2024-12-19 |
2.2775 USD |
6,208,847.2954 XRP |
2.3097 USD |
2.1585 USD |
2.4314 USD |
2.2625 USD |
| 2024-12-18 |
2.4555 USD |
4,717,338.6241 XRP |
2.5644 USD |
2.2401 USD |
2.5895 USD |
2.3380 USD |
| 2024-12-17 |
2.6006 USD |
5,226,673.4688 XRP |
2.4825 USD |
2.4350 USD |
2.7223 USD |
2.6299 USD |
| 2024-12-16 |
2.4597 USD |
3,688,666.1513 XRP |
2.4459 USD |
2.3300 USD |
2.5887 USD |
2.5029 USD |
| 2024-12-15 |
2.4129 USD |
739,159.8777 XRP |
2.3939 USD |
2.3671 USD |
2.4465 USD |
2.3709 USD |
| 2024-12-14 |
2.4394 USD |
1,765,271.6712 XRP |
2.4199 USD |
2.3553 USD |
2.5296 USD |
2.3817 USD |
| 2024-12-13 |
2.4237 USD |
2,039,452.5162 XRP |
2.3375 USD |
2.2864 USD |
2.4800 USD |
2.4191 USD |
| 2024-12-12 |
2.4270 USD |
3,891,733.5985 XRP |
2.3932 USD |
2.3515 USD |
2.4828 USD |
2.3569 USD |
| 2024-12-11 |
2.3865 USD |
5,344,050.2819 XRP |
2.3732 USD |
2.2334 USD |
2.4727 USD |
2.4400 USD |
| 2024-12-10 |
2.1514 USD |
14,427,141.0739 XRP |
2.2139 USD |
1.8971 USD |
2.4206 USD |
2.3916 USD |
| 2024-12-09 |
2.3145 USD |
10,637,225.7772 XRP |
2.6056 USD |
1.9700 USD |
2.6084 USD |
2.2858 USD |
| 2024-12-08 |
2.5665 USD |
4,339,512.2093 XRP |
2.6118 USD |
2.4889 USD |
2.6500 USD |
2.6073 USD |
| 2024-12-07 |
2.4676 USD |
3,224,227.5968 XRP |
2.4263 USD |
2.3877 USD |
2.5720 USD |
2.5136 USD |
| 2024-12-06 |
2.3608 USD |
8,069,745.6073 XRP |
2.2432 USD |
2.2258 USD |
2.4137 USD |
2.3763 USD |
| 2024-12-05 |
2.3399 USD |
9,163,746.2084 XRP |
2.3607 USD |
2.1783 USD |
2.4960 USD |
2.3654 USD |
| 2024-12-04 |
2.4908 USD |
10,582,484.5734 XRP |
2.5139 USD |
2.2831 USD |
2.6828 USD |
2.3480 USD |
| 2024-12-03 |
2.6317 USD |
13,684,696.2174 XRP |
2.7294 USD |
2.2936 USD |
2.9102 USD |
2.4679 USD |
| 2024-12-02 |
2.3739 USD |
12,671,333.7459 XRP |
2.2955 USD |
2.2148 USD |
2.4990 USD |
2.3506 USD |
| 2024-12-01 |
1.9456 USD |
4,114,890.1638 XRP |
1.9544 USD |
1.8512 USD |
1.9581 USD |
1.9477 USD |
| 2024-11-30 |
1.8712 USD |
10,032,262.2390 XRP |
1.8033 USD |
1.7659 USD |
1.9537 USD |
1.9007 USD |
| 2024-11-29 |
1.6474 USD |
8,461,057.9851 XRP |
1.5444 USD |
1.5254 USD |
1.7762 USD |
1.7157 USD |
| 2024-11-28 |
1.4635 USD |
2,771,659.2938 XRP |
1.4719 USD |
1.4326 USD |
1.4938 USD |
1.4750 USD |
| 2024-11-27 |
1.4259 USD |
6,487,611.3415 XRP |
1.3997 USD |
1.3553 USD |
1.5122 USD |
1.4806 USD |
| 2024-11-26 |
1.3807 USD |
9,998,232.3381 XRP |
1.4147 USD |
1.2850 USD |
1.4605 USD |
1.4041 USD |
| 2024-11-25 |
1.4584 USD |
10,380,890.5859 XRP |
1.4313 USD |
1.3535 USD |
1.5349 USD |
1.4375 USD |
| 2024-11-24 |
1.3279 USD |
15,104,740.6064 XRP |
1.4648 USD |
1.2795 USD |
1.5105 USD |
1.3282 USD |
| 2024-11-23 |
1.5174 USD |
13,408,042.3576 XRP |
1.4700 USD |
1.4212 USD |
1.6308 USD |
1.4654 USD |
| 2024-11-22 |
1.3812 USD |
16,301,327.8063 XRP |
1.2478 USD |
1.2478 USD |
1.4976 USD |
1.4464 USD |
| 2024-11-21 |
1.1228 USD |
8,299,976.2210 XRP |
1.1040 USD |
1.0776 USD |
1.2081 USD |
1.2030 USD |
| 2024-11-20 |
1.0968 USD |
13,188,031.3904 XRP |
1.1000 USD |
1.0554 USD |
1.1485 USD |
1.1038 USD |
| 2024-11-19 |
1.0924 USD |
3,897,075.8233 XRP |
1.1142 USD |
1.0691 USD |
1.1475 USD |
1.0957 USD |
| 2024-11-18 |
1.1115 USD |
9,449,319.7290 XRP |
1.0549 USD |
1.0549 USD |
1.1869 USD |
1.1199 USD |
| 2024-11-17 |
1.0558 USD |
10,518,438.0807 XRP |
1.1208 USD |
1.0042 USD |
1.1600 USD |
1.0532 USD |
| 2024-11-16 |
1.0800 USD |
19,186,333.8203 XRP |
0.8918 USD |
0.8781 USD |
1.2648 USD |
1.1482 USD |
| 2024-11-15 |
0.8456 USD |
10,012,958.0306 XRP |
0.7729 USD |
0.7709 USD |
0.9142 USD |
0.8758 USD |
| 2024-11-14 |
0.7214 USD |
5,235,803.0809 XRP |
0.6903 USD |
0.6829 USD |
0.7643 USD |
0.7608 USD |
| 2024-11-13 |
0.6937 USD |
6,343,790.1688 XRP |
0.7041 USD |
0.6407 USD |
0.7466 USD |
0.6886 USD |
| 2024-11-12 |
0.6642 USD |
13,214,255.2749 XRP |
0.6204 USD |
0.5962 USD |
0.7388 USD |
0.7083 USD |
| 2024-11-11 |
0.5952 USD |
2,991,373.8056 XRP |
0.5885 USD |
0.5709 USD |
0.5984 USD |
0.5950 USD |
| 2024-11-10 |
0.5914 USD |
3,975,383.0464 XRP |
0.5594 USD |
0.5556 USD |
0.6180 USD |
0.6139 USD |
| 2024-11-09 |
0.5515 USD |
1,402,945.0912 XRP |
0.5538 USD |
0.5436 USD |
0.5565 USD |
0.5526 USD |
| 2024-11-08 |
0.5505 USD |
1,295,247.2859 XRP |
0.5556 USD |
0.5415 USD |
0.5598 USD |
0.5519 USD |
| 2024-11-07 |
0.5542 USD |
2,039,530.2071 XRP |
0.5420 USD |
0.5383 USD |
0.5782 USD |
0.5504 USD |
| 2024-11-06 |
0.5324 USD |
2,807,453.1590 XRP |
0.5146 USD |
0.5146 USD |
0.5424 USD |
0.5350 USD |
| 2024-11-05 |
0.5115 USD |
1,650,382.5693 XRP |
0.5036 USD |
0.5024 USD |
0.5192 USD |
0.5144 USD |
| 2024-11-04 |
0.5089 USD |
806,264.5925 XRP |
0.5031 USD |
0.5010 USD |
0.5145 USD |
0.5095 USD |