Identifier on Bitfinex: tXRPUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-09 |
2.3783 USD |
38,629.1722 XRP |
2.3761 USD |
2.3642 USD |
2.3976 USD |
2.3891 USD |
| 2025-01-08 |
2.3150 USD |
1,910,687.8701 XRP |
2.2725 USD |
2.2625 USD |
2.3782 USD |
2.2811 USD |
| 2025-01-07 |
2.3674 USD |
1,941,340.1539 XRP |
2.4217 USD |
2.2741 USD |
2.4678 USD |
2.2982 USD |
| 2025-01-06 |
2.4106 USD |
1,330,341.9983 XRP |
2.4034 USD |
2.3675 USD |
2.4510 USD |
2.4350 USD |
| 2025-01-05 |
2.3990 USD |
1,535,107.0786 XRP |
2.4234 USD |
2.3300 USD |
2.4293 USD |
2.3957 USD |
| 2025-01-04 |
2.4446 USD |
1,721,501.8093 XRP |
2.4567 USD |
2.4040 USD |
2.5085 USD |
2.4304 USD |
| 2025-01-03 |
2.4331 USD |
2,015,166.9140 XRP |
2.4071 USD |
2.3978 USD |
2.4750 USD |
2.4569 USD |
| 2025-01-02 |
2.4106 USD |
9,824,726.7085 XRP |
2.3369 USD |
2.3343 USD |
2.4550 USD |
2.3894 USD |
| 2025-01-01 |
2.2699 USD |
4,925,355.6356 XRP |
2.0876 USD |
2.0876 USD |
2.3439 USD |
2.3142 USD |
| 2024-12-31 |
2.1030 USD |
1,074,669.8197 XRP |
2.0591 USD |
2.0168 USD |
2.1511 USD |
2.1034 USD |
| 2024-12-30 |
2.0559 USD |
2,620,023.6141 XRP |
2.0946 USD |
2.0000 USD |
2.1532 USD |
2.1018 USD |
| 2024-12-29 |
2.1391 USD |
1,394,047.2493 XRP |
2.1895 USD |
2.0759 USD |
2.2012 USD |
2.0891 USD |
| 2024-12-28 |
2.1848 USD |
737,982.7228 XRP |
2.1515 USD |
2.1380 USD |
2.2110 USD |
2.1950 USD |
| 2024-12-27 |
2.1415 USD |
1,391,911.1126 XRP |
2.1599 USD |
2.1324 USD |
2.2394 USD |
2.1458 USD |
| 2024-12-26 |
2.1973 USD |
1,865,012.4941 XRP |
2.3009 USD |
2.1307 USD |
2.3160 USD |
2.1667 USD |
| 2024-12-25 |
2.2938 USD |
1,045,143.6155 XRP |
2.3242 USD |
2.2626 USD |
2.3327 USD |
2.2919 USD |
| 2024-12-24 |
2.3044 USD |
1,673,441.5214 XRP |
2.2622 USD |
2.2141 USD |
2.3529 USD |
2.3330 USD |
| 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 |