Crypto exchange Bitfinex

Market XRP (XRP) / USD

Identifier on Bitfinex: tXRPUSD
Price
Date Price Volume Open Low High Close
2024-06-07 0.5001 USD 4,293,958.3338 XRP 0.5218 USD 0.4527 USD 0.5279 USD 0.5009 USD
2024-06-06 0.5257 USD 550,085.2638 XRP 0.5259 USD 0.5224 USD 0.5280 USD 0.5259 USD
2024-06-05 0.5256 USD 2,474,771.8113 XRP 0.5265 USD 0.5239 USD 0.5326 USD 0.5255 USD
2024-06-04 0.5246 USD 1,434,759.9125 XRP 0.5204 USD 0.5183 USD 0.5306 USD 0.5250 USD
2024-06-03 0.5200 USD 1,080,933.2111 XRP 0.5139 USD 0.5121 USD 0.5234 USD 0.5200 USD
2024-06-02 0.5140 USD 558,713.7282 XRP 0.5188 USD 0.5084 USD 0.5211 USD 0.5139 USD
2024-06-01 0.5186 USD 586,533.6714 XRP 0.5177 USD 0.5167 USD 0.5219 USD 0.5185 USD
2024-05-31 0.5194 USD 1,494,281.7270 XRP 0.5193 USD 0.5120 USD 0.5261 USD 0.5184 USD
2024-05-30 0.5212 USD 1,240,854.5440 XRP 0.5247 USD 0.5136 USD 0.5287 USD 0.5203 USD
2024-05-29 0.5291 USD 579,187.0143 XRP 0.5293 USD 0.5224 USD 0.5337 USD 0.5272 USD
2024-05-28 0.5281 USD 1,146,882.2060 XRP 0.5342 USD 0.5217 USD 0.5354 USD 0.5269 USD
2024-05-27 0.5328 USD 1,359,308.6959 XRP 0.5289 USD 0.5239 USD 0.5409 USD 0.5346 USD
2024-05-26 0.5363 USD 267,202.4274 XRP 0.5421 USD 0.5301 USD 0.5424 USD 0.5309 USD
2024-05-25 0.5419 USD 680,084.0978 XRP 0.5358 USD 0.5336 USD 0.5433 USD 0.5414 USD
2024-05-24 0.5283 USD 1,316,019.4423 XRP 0.5293 USD 0.5172 USD 0.5380 USD 0.5345 USD
2024-05-23 0.5267 USD 4,322,622.8561 XRP 0.5269 USD 0.5030 USD 0.5496 USD 0.5181 USD
2024-05-22 0.5336 USD 1,706,022.0957 XRP 0.5373 USD 0.5221 USD 0.5383 USD 0.5267 USD
2024-05-21 0.5420 USD 2,978,475.6411 XRP 0.5377 USD 0.5320 USD 0.5567 USD 0.5349 USD
2024-05-20 0.5155 USD 1,338,417.0625 XRP 0.5103 USD 0.5070 USD 0.5257 USD 0.5237 USD
2024-05-19 0.5169 USD 461,937.1256 XRP 0.5218 USD 0.5078 USD 0.5240 USD 0.5096 USD
2024-05-18 0.5230 USD 253,415.9522 XRP 0.5245 USD 0.5194 USD 0.5262 USD 0.5211 USD
2024-05-17 0.5238 USD 968,445.1774 XRP 0.5168 USD 0.5145 USD 0.5299 USD 0.5243 USD
2024-05-16 0.5182 USD 2,157,647.5045 XRP 0.5198 USD 0.5130 USD 0.5233 USD 0.5162 USD
2024-05-15 0.5076 USD 1,003,683.1018 XRP 0.5007 USD 0.4975 USD 0.5202 USD 0.5185 USD
2024-05-14 0.5015 USD 1,346,267.5185 XRP 0.5054 USD 0.4979 USD 0.5141 USD 0.5017 USD
2024-05-13 0.5038 USD 2,369,857.2259 XRP 0.5009 USD 0.4880 USD 0.5127 USD 0.5060 USD
2024-05-12 0.5067 USD 233,357.4742 XRP 0.5066 USD 0.5031 USD 0.5097 USD 0.5038 USD
2024-05-11 0.5053 USD 465,602.2487 XRP 0.5026 USD 0.5016 USD 0.5086 USD 0.5067 USD
2024-05-10 0.5100 USD 952,089.2943 XRP 0.5218 USD 0.4983 USD 0.5218 USD 0.5036 USD
2024-05-09 0.5176 USD 1,788,772.7403 XRP 0.5181 USD 0.5097 USD 0.5245 USD 0.5207 USD
2024-05-08 0.5227 USD 2,171,878.2450 XRP 0.5251 USD 0.5182 USD 0.5307 USD 0.5208 USD
2024-05-07 0.5381 USD 1,660,117.0767 XRP 0.5411 USD 0.5275 USD 0.5451 USD 0.5311 USD
2024-05-06 0.5478 USD 3,822,401.1895 XRP 0.5308 USD 0.5254 USD 0.5708 USD 0.5436 USD
2024-05-05 0.5304 USD 1,014,855.2583 XRP 0.5313 USD 0.5250 USD 0.5344 USD 0.5315 USD
2024-05-04 0.5342 USD 447,836.1683 XRP 0.5325 USD 0.5280 USD 0.5418 USD 0.5324 USD
2024-05-03 0.5286 USD 1,753,907.2048 XRP 0.5194 USD 0.5154 USD 0.5296 USD 0.5284 USD
2024-05-02 0.5240 USD 1,449,452.0492 XRP 0.5183 USD 0.5079 USD 0.5250 USD 0.5239 USD
2024-05-01 0.4976 USD 2,849,917.2242 XRP 0.5019 USD 0.4791 USD 0.5222 USD 0.5125 USD
2024-04-30 0.5029 USD 1,671,510.9769 XRP 0.5158 USD 0.4885 USD 0.5201 USD 0.5013 USD
2024-04-29 0.5157 USD 1,635,723.6141 XRP 0.5112 USD 0.4996 USD 0.5180 USD 0.5160 USD
2024-04-28 0.5220 USD 493,104.0567 XRP 0.5191 USD 0.5176 USD 0.5258 USD 0.5224 USD
2024-04-27 0.5167 USD 970,311.1762 XRP 0.5263 USD 0.5085 USD 0.5269 USD 0.5207 USD
2024-04-26 0.5254 USD 1,742,530.4480 XRP 0.5264 USD 0.5149 USD 0.5366 USD 0.5267 USD
2024-04-25 0.5250 USD 2,467,591.3824 XRP 0.5282 USD 0.5142 USD 0.5328 USD 0.5265 USD
2024-04-24 0.5346 USD 2,220,491.4872 XRP 0.5454 USD 0.5255 USD 0.5523 USD 0.5346 USD
2024-04-23 0.5484 USD 1,598,432.5929 XRP 0.5575 USD 0.5422 USD 0.5579 USD 0.5476 USD
2024-04-22 0.5463 USD 1,999,031.6626 XRP 0.5252 USD 0.5230 USD 0.5507 USD 0.5456 USD
2024-04-21 0.5272 USD 1,156,588.8307 XRP 0.5289 USD 0.5185 USD 0.5370 USD 0.5247 USD
2024-04-20 0.5261 USD 1,715,302.1776 XRP 0.5032 USD 0.4988 USD 0.5305 USD 0.5258 USD
2024-04-19 0.5055 USD 3,807,133.0415 XRP 0.5027 USD 0.4671 USD 0.5114 USD 0.5044 USD