Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-20 |
2.0645 USD |
388,794.3749 XRP |
2.0838 USD |
2.0356 USD |
2.0906 USD |
2.0490 USD |
| 2025-04-19 |
2.0763 USD |
528,757.4645 XRP |
2.0629 USD |
2.0551 USD |
2.0950 USD |
2.0875 USD |
| 2025-04-18 |
2.0629 USD |
182,883.3939 XRP |
2.0642 USD |
2.0419 USD |
2.0829 USD |
2.0649 USD |
| 2025-04-17 |
2.0867 USD |
711,616.1166 XRP |
2.0839 USD |
2.0558 USD |
2.1129 USD |
2.0919 USD |
| 2025-04-16 |
2.0874 USD |
1,024,739.7476 XRP |
2.0844 USD |
2.0371 USD |
2.1189 USD |
2.1088 USD |
| 2025-04-15 |
2.1404 USD |
1,213,072.9217 XRP |
2.1279 USD |
2.1048 USD |
2.1834 USD |
2.1154 USD |
| 2025-04-14 |
2.1360 USD |
1,942,345.9993 XRP |
2.1171 USD |
2.1046 USD |
2.1778 USD |
2.1546 USD |
| 2025-04-13 |
2.1656 USD |
1,641,100.0056 XRP |
2.1594 USD |
2.0863 USD |
2.2471 USD |
2.0871 USD |
| 2025-04-12 |
2.1069 USD |
741,806.6319 XRP |
2.0219 USD |
2.0025 USD |
2.1830 USD |
2.1388 USD |
| 2025-04-11 |
2.0111 USD |
1,803,866.0581 XRP |
1.9640 USD |
1.9468 USD |
2.0634 USD |
2.0205 USD |
| 2025-04-10 |
1.9907 USD |
3,487,174.8401 XRP |
2.0510 USD |
1.9227 USD |
2.0550 USD |
1.9580 USD |
| 2025-04-09 |
1.8316 USD |
3,101,165.4781 XRP |
1.7977 USD |
1.7249 USD |
1.8616 USD |
1.8211 USD |
| 2025-04-08 |
1.9105 USD |
3,055,263.4292 XRP |
1.8974 USD |
1.8370 USD |
1.9745 USD |
1.8370 USD |
| 2025-04-07 |
1.8358 USD |
9,884,522.9684 XRP |
1.9211 USD |
1.6155 USD |
2.0047 USD |
1.9434 USD |
| 2025-04-06 |
2.0867 USD |
1,232,466.7274 XRP |
2.1450 USD |
2.0462 USD |
2.1594 USD |
2.0542 USD |
| 2025-04-05 |
2.1430 USD |
882,577.0387 XRP |
2.1300 USD |
2.1145 USD |
2.1751 USD |
2.1350 USD |
| 2025-04-04 |
2.0341 USD |
1,240,695.3440 XRP |
2.0650 USD |
2.0166 USD |
2.1012 USD |
2.0388 USD |
| 2025-04-03 |
2.0170 USD |
3,751,655.5224 XRP |
2.0225 USD |
1.9605 USD |
2.0810 USD |
2.0540 USD |
| 2025-04-02 |
2.1211 USD |
4,051,647.5505 XRP |
2.1380 USD |
2.0210 USD |
2.2323 USD |
2.0334 USD |
| 2025-04-01 |
2.1442 USD |
2,401,124.5811 XRP |
2.0980 USD |
2.0690 USD |
2.2000 USD |
2.1437 USD |
| 2025-03-31 |
2.0911 USD |
2,708,249.9165 XRP |
2.1400 USD |
2.0255 USD |
2.1440 USD |
2.0823 USD |
| 2025-03-30 |
2.1637 USD |
1,287,036.1533 XRP |
2.1391 USD |
2.1192 USD |
2.2189 USD |
2.1630 USD |
| 2025-03-29 |
2.1185 USD |
946,359.6687 XRP |
2.2137 USD |
2.0672 USD |
2.2294 USD |
2.0731 USD |
| 2025-03-28 |
2.2343 USD |
1,792,878.7008 XRP |
2.3391 USD |
2.1599 USD |
2.3461 USD |
2.1949 USD |
| 2025-03-27 |
2.3474 USD |
1,035,796.4263 XRP |
2.3506 USD |
2.3050 USD |
2.3931 USD |
2.3391 USD |
| 2025-03-26 |
2.4587 USD |
1,219,764.4962 XRP |
2.4515 USD |
2.4171 USD |
2.4839 USD |
2.4204 USD |
| 2025-03-25 |
2.4532 USD |
948,389.9076 XRP |
2.4524 USD |
2.4103 USD |
2.4813 USD |
2.4615 USD |
| 2025-03-24 |
2.4672 USD |
1,751,072.3494 XRP |
2.4427 USD |
2.4194 USD |
2.5070 USD |
2.4720 USD |
| 2025-03-23 |
2.4056 USD |
415,788.3649 XRP |
2.3732 USD |
2.3691 USD |
2.4306 USD |
2.4211 USD |
| 2025-03-22 |
2.3957 USD |
345,326.0822 XRP |
2.3819 USD |
2.3700 USD |
2.4180 USD |
2.3899 USD |
| 2025-03-21 |
2.4056 USD |
1,035,724.3342 XRP |
2.4363 USD |
2.3603 USD |
2.4681 USD |
2.3808 USD |
| 2025-03-20 |
2.4758 USD |
1,797,324.7661 XRP |
2.5534 USD |
2.3931 USD |
2.5691 USD |
2.4222 USD |
| 2025-03-19 |
2.4037 USD |
3,516,408.2981 XRP |
2.2883 USD |
2.2720 USD |
2.5950 USD |
2.5554 USD |
| 2025-03-18 |
2.2629 USD |
1,434,538.4014 XRP |
2.3445 USD |
2.2285 USD |
2.3445 USD |
2.2860 USD |
| 2025-03-17 |
2.3429 USD |
2,172,306.7404 XRP |
2.2991 USD |
2.2978 USD |
2.3834 USD |
2.3698 USD |
| 2025-03-16 |
2.3532 USD |
1,880,249.3855 XRP |
2.3960 USD |
2.2925 USD |
2.4149 USD |
2.3191 USD |
| 2025-03-15 |
2.4249 USD |
3,557,603.9613 XRP |
2.3649 USD |
2.3592 USD |
2.4806 USD |
2.4163 USD |
| 2025-03-14 |
2.3017 USD |
2,433,268.9714 XRP |
2.2549 USD |
2.2439 USD |
2.3366 USD |
2.3131 USD |
| 2025-03-13 |
2.2735 USD |
3,296,009.3682 XRP |
2.2431 USD |
2.2193 USD |
2.3516 USD |
2.2375 USD |
| 2025-03-12 |
2.2146 USD |
4,475,824.0519 XRP |
2.1769 USD |
2.1391 USD |
2.2857 USD |
2.2039 USD |
| 2025-03-11 |
2.0540 USD |
5,741,916.7272 XRP |
2.0269 USD |
1.9100 USD |
2.1687 USD |
2.0902 USD |
| 2025-03-10 |
2.1270 USD |
6,791,510.7431 XRP |
2.1433 USD |
2.0000 USD |
2.2652 USD |
2.0356 USD |
| 2025-03-09 |
2.1218 USD |
4,859,532.2987 XRP |
2.3239 USD |
2.0909 USD |
2.3586 USD |
2.1131 USD |
| 2025-03-08 |
2.3456 USD |
1,386,968.0286 XRP |
2.3880 USD |
2.3085 USD |
2.4175 USD |
2.3456 USD |
| 2025-03-07 |
2.4827 USD |
6,929,939.1570 XRP |
2.6074 USD |
2.3793 USD |
2.6279 USD |
2.4597 USD |
| 2025-03-06 |
2.5742 USD |
3,428,111.1173 XRP |
2.5046 USD |
2.4782 USD |
2.6510 USD |
2.5871 USD |
| 2025-03-05 |
2.4991 USD |
1,713,347.8996 XRP |
2.4542 USD |
2.4155 USD |
2.5478 USD |
2.5009 USD |
| 2025-03-04 |
2.3813 USD |
5,885,433.5335 XRP |
2.3926 USD |
2.2200 USD |
2.5300 USD |
2.5031 USD |
| 2025-03-03 |
2.6477 USD |
9,407,047.8517 XRP |
2.9479 USD |
2.4518 USD |
2.9720 USD |
2.5042 USD |
| 2025-03-02 |
2.6877 USD |
9,323,089.2633 XRP |
2.1965 USD |
2.1821 USD |
3.0100 USD |
2.8580 USD |