Market XRP (XRP) / [unlinked]
Identifier on Bitstamp: xrprlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-20 |
2.1621 |
5,925.1600 XRP |
2.1640 |
2.1265 |
2.1791 |
2.1265 |
| 2025-06-19 |
2.1592 |
10,792.2000 XRP |
2.1652 |
2.1478 |
2.1780 |
2.1660 |
| 2025-06-18 |
2.1587 |
365,511.3100 XRP |
2.1650 |
2.1198 |
2.2022 |
2.1500 |
| 2025-06-17 |
2.1847 |
188,504.0600 XRP |
2.2123 |
2.1473 |
2.3060 |
2.1566 |
| 2025-06-16 |
2.2779 |
17,844.8800 XRP |
2.1657 |
2.1626 |
2.3354 |
2.3247 |
| 2025-06-15 |
2.1463 |
8,782.8700 XRP |
2.1448 |
2.1159 |
2.1727 |
2.1677 |
| 2025-06-14 |
2.1663 |
8,499.6200 XRP |
2.1424 |
2.1191 |
2.1770 |
2.1327 |
| 2025-06-13 |
2.1448 |
477,762.6200 XRP |
2.1919 |
2.0954 |
2.1956 |
2.1473 |
| 2025-06-12 |
2.2464 |
32,077.8100 XRP |
2.2695 |
2.1864 |
2.2703 |
2.1900 |
| 2025-06-11 |
2.2986 |
51,331.0800 XRP |
2.2957 |
2.2541 |
2.3329 |
2.2598 |
| 2025-06-10 |
2.2923 |
159,067.1100 XRP |
2.3155 |
2.2629 |
2.3280 |
2.2774 |
| 2025-06-09 |
2.2435 |
255,569.9400 XRP |
2.2486 |
2.2257 |
2.3280 |
2.3220 |
| 2025-06-08 |
2.2567 |
40,235.1100 XRP |
2.2088 |
2.1803 |
2.2870 |
2.2624 |
| 2025-06-07 |
2.1769 |
137,851.5700 XRP |
2.1554 |
2.1554 |
2.1900 |
2.1812 |
| 2025-06-06 |
2.1599 |
254,806.1400 XRP |
2.1144 |
2.1144 |
2.1881 |
2.1781 |
| 2025-06-05 |
2.1341 |
157,986.6700 XRP |
2.2076 |
2.0666 |
2.2200 |
2.0869 |
| 2025-06-04 |
2.2481 |
25,696.1300 XRP |
2.2467 |
2.2034 |
2.2632 |
2.2082 |
| 2025-06-03 |
2.2374 |
36,287.7000 XRP |
2.2161 |
2.1896 |
2.2806 |
2.2611 |
| 2025-06-02 |
2.1555 |
97,532.6100 XRP |
2.1796 |
2.1437 |
2.1830 |
2.1823 |
| 2025-06-01 |
2.1734 |
255,696.4900 XRP |
2.1350 |
2.1350 |
2.1767 |
2.1767 |
| 2025-05-31 |
2.1270 |
28,791.5200 XRP |
2.1382 |
2.0824 |
2.2017 |
2.1791 |
| 2025-05-30 |
2.1794 |
197,318.5000 XRP |
2.2029 |
2.1449 |
2.2669 |
2.1544 |
| 2025-05-29 |
2.2695 |
272,360.2400 XRP |
2.3053 |
2.2458 |
2.3053 |
2.2458 |
| 2025-05-28 |
2.2837 |
20,927.4700 XRP |
2.3184 |
2.2450 |
2.3209 |
2.2592 |
| 2025-05-27 |
2.3225 |
33,446.9000 XRP |
2.2929 |
2.2750 |
2.3499 |
2.3231 |
| 2025-05-26 |
2.3356 |
36,363.2100 XRP |
2.3440 |
2.3011 |
2.3483 |
2.3126 |
| 2025-05-25 |
2.3118 |
25,777.0700 XRP |
2.3299 |
2.2711 |
2.3299 |
2.3219 |
| 2025-05-24 |
2.3289 |
3,318.9100 XRP |
2.3140 |
2.3080 |
2.3557 |
2.3489 |
| 2025-05-23 |
2.3843 |
105,020.1200 XRP |
2.4395 |
2.3268 |
2.4764 |
2.3321 |
| 2025-05-22 |
2.4138 |
26,145.1600 XRP |
2.3960 |
2.3950 |
2.4453 |
2.4219 |
| 2025-05-21 |
2.3843 |
37,193.6000 XRP |
2.3761 |
2.3497 |
2.4188 |
2.3936 |
| 2025-05-20 |
2.3560 |
53,067.0500 XRP |
2.4005 |
2.3271 |
2.4081 |
2.3456 |
| 2025-05-19 |
2.3248 |
50,611.5200 XRP |
2.4302 |
2.2956 |
2.4302 |
2.3814 |
| 2025-05-18 |
2.3967 |
30,514.4000 XRP |
2.3576 |
2.3422 |
2.4416 |
2.3855 |
| 2025-05-17 |
2.3410 |
8,297.8700 XRP |
2.3770 |
2.3200 |
2.3867 |
2.3389 |
| 2025-05-16 |
2.3907 |
32,212.3100 XRP |
2.3630 |
2.3513 |
2.4383 |
2.3821 |
| 2025-05-15 |
2.4724 |
49,862.3500 XRP |
2.5650 |
2.3592 |
2.5674 |
2.3788 |
| 2025-05-14 |
2.5771 |
69,885.7300 XRP |
2.5767 |
2.5432 |
2.6460 |
2.5432 |
| 2025-05-13 |
2.5286 |
58,840.8200 XRP |
2.5247 |
2.4314 |
2.5930 |
2.5775 |
| 2025-05-12 |
2.5272 |
138,599.6300 XRP |
2.3727 |
2.3600 |
2.6119 |
2.5328 |
| 2025-05-11 |
2.3861 |
73,246.1600 XRP |
2.4745 |
2.3469 |
2.4756 |
2.3696 |
| 2025-05-10 |
2.3963 |
32,302.1500 XRP |
2.3539 |
2.3358 |
2.4432 |
2.4266 |
| 2025-05-09 |
2.3566 |
16,735.7000 XRP |
2.3297 |
2.3062 |
2.4270 |
2.3449 |
| 2025-05-08 |
2.1901 |
129,883.9600 XRP |
2.1325 |
2.1325 |
2.3125 |
2.3035 |
| 2025-05-07 |
2.1263 |
78,531.3500 XRP |
2.1532 |
2.1065 |
2.1606 |
2.1330 |
| 2025-05-06 |
2.1126 |
33,637.9600 XRP |
2.1311 |
2.0799 |
2.1452 |
2.1409 |
| 2025-05-05 |
2.1464 |
16,378.5700 XRP |
2.1401 |
2.1134 |
2.1967 |
2.1446 |
| 2025-05-04 |
2.1729 |
2,992.8500 XRP |
2.2010 |
2.1661 |
2.2114 |
2.1667 |
| 2025-05-03 |
2.1942 |
2,300.3900 XRP |
2.2021 |
2.1815 |
2.2091 |
2.1965 |
| 2025-05-02 |
2.2168 |
28,874.7800 XRP |
2.2145 |
2.2008 |
2.2381 |
2.2008 |