Market XRP (XRP) / [unlinked]
Identifier on Bitstamp: xrprlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-18 |
3.0215 |
105,199.7800 XRP |
3.0631 |
2.9477 |
3.1062 |
3.0738 |
| 2025-08-17 |
3.1301 |
25,525.3700 XRP |
3.1381 |
3.1131 |
3.1450 |
3.1131 |
| 2025-08-16 |
3.1115 |
84,320.4600 XRP |
3.0949 |
3.0928 |
3.1459 |
3.1084 |
| 2025-08-15 |
3.0941 |
82,632.8300 XRP |
3.1184 |
3.0300 |
3.1239 |
3.0785 |
| 2025-08-14 |
3.2376 |
837,013.8400 XRP |
3.2775 |
3.0499 |
3.3485 |
3.0702 |
| 2025-08-13 |
3.2716 |
143,516.1200 XRP |
3.2637 |
3.2091 |
3.3289 |
3.2689 |
| 2025-08-12 |
3.1839 |
176,106.8800 XRP |
3.1373 |
3.1373 |
3.3038 |
3.2887 |
| 2025-08-11 |
3.2415 |
409,469.1500 XRP |
3.2051 |
3.1424 |
3.3122 |
3.1606 |
| 2025-08-10 |
3.2162 |
75,926.3600 XRP |
3.2545 |
3.1703 |
3.2675 |
3.1857 |
| 2025-08-09 |
3.3081 |
79,749.6000 XRP |
3.3036 |
3.2249 |
3.3391 |
3.2249 |
| 2025-08-08 |
3.3188 |
88,046.5100 XRP |
3.3327 |
3.2419 |
3.3685 |
3.2936 |
| 2025-08-07 |
3.0957 |
101,363.3500 XRP |
2.9865 |
2.9865 |
3.2682 |
3.2675 |
| 2025-08-06 |
2.9667 |
36,365.0800 XRP |
2.9559 |
2.9239 |
3.0011 |
2.9935 |
| 2025-08-05 |
2.9912 |
89,583.2600 XRP |
3.0522 |
2.9304 |
3.0540 |
2.9663 |
| 2025-08-04 |
3.0034 |
80,617.6000 XRP |
3.0175 |
2.9738 |
3.0711 |
3.0711 |
| 2025-08-03 |
2.8994 |
76,364.4200 XRP |
2.7805 |
2.7805 |
2.9271 |
2.9217 |
| 2025-08-02 |
2.8750 |
78,142.1900 XRP |
2.9558 |
2.7492 |
2.9986 |
2.7642 |
| 2025-08-01 |
2.9552 |
176,707.3400 XRP |
2.9638 |
2.9022 |
3.0460 |
2.9085 |
| 2025-07-31 |
3.0801 |
67,985.2000 XRP |
3.0889 |
3.0194 |
3.1449 |
3.0360 |
| 2025-07-30 |
3.0730 |
162,596.2700 XRP |
3.1394 |
3.0031 |
3.1445 |
3.0843 |
| 2025-07-29 |
3.1471 |
117,882.9800 XRP |
3.1308 |
3.0670 |
3.1737 |
3.1120 |
| 2025-07-28 |
3.1828 |
116,691.5800 XRP |
3.2530 |
3.1197 |
3.3115 |
3.1417 |
| 2025-07-27 |
3.2064 |
97,020.6800 XRP |
3.1721 |
3.1721 |
3.2500 |
3.2464 |
| 2025-07-26 |
3.1809 |
91,776.3400 XRP |
3.1304 |
3.1304 |
3.2104 |
3.1871 |
| 2025-07-25 |
3.0924 |
114,791.1400 XRP |
3.1201 |
3.0081 |
3.1456 |
3.1413 |
| 2025-07-24 |
3.1208 |
328,874.0600 XRP |
3.1537 |
2.9743 |
3.2564 |
3.1823 |
| 2025-07-23 |
3.2522 |
484,169.6400 XRP |
3.5197 |
3.0654 |
3.5542 |
3.1585 |
| 2025-07-22 |
3.5044 |
151,650.9900 XRP |
3.5486 |
3.4356 |
3.5637 |
3.5304 |
| 2025-07-21 |
3.5370 |
244,820.5000 XRP |
3.4383 |
3.4185 |
3.6461 |
3.5307 |
| 2025-07-20 |
3.4927 |
142,560.6800 XRP |
3.4513 |
3.3982 |
3.5541 |
3.4205 |
| 2025-07-19 |
3.4256 |
84,305.0200 XRP |
3.4428 |
3.3595 |
3.4802 |
3.4045 |
| 2025-07-18 |
3.4785 |
348,428.9000 XRP |
3.5036 |
3.3630 |
3.6521 |
3.3830 |
| 2025-07-17 |
3.3172 |
326,081.5400 XRP |
3.0408 |
2.9983 |
3.5376 |
3.5301 |
| 2025-07-16 |
2.9961 |
181,901.2400 XRP |
2.9031 |
2.9031 |
3.0892 |
3.0823 |
| 2025-07-15 |
2.8880 |
280,284.4800 XRP |
2.9523 |
2.8255 |
2.9583 |
2.9139 |
| 2025-07-14 |
2.9323 |
481,316.5100 XRP |
2.8310 |
2.8231 |
3.0261 |
2.9485 |
| 2025-07-13 |
2.8142 |
308,502.7000 XRP |
2.7380 |
2.7380 |
2.8902 |
2.8324 |
| 2025-07-12 |
2.7608 |
430,562.3000 XRP |
2.7205 |
2.6700 |
2.8479 |
2.7346 |
| 2025-07-11 |
2.6701 |
683,238.0200 XRP |
2.5422 |
2.5154 |
2.9439 |
2.7370 |
| 2025-07-10 |
2.4971 |
530,060.9700 XRP |
2.4054 |
2.3970 |
2.5507 |
2.5443 |
| 2025-07-09 |
2.3744 |
236,614.0000 XRP |
2.3167 |
2.3029 |
2.4200 |
2.4176 |
| 2025-07-08 |
2.2858 |
166,162.2200 XRP |
2.2589 |
2.2552 |
2.3174 |
2.3121 |
| 2025-07-07 |
2.2929 |
153,050.5000 XRP |
2.2718 |
2.2588 |
2.3435 |
2.2766 |
| 2025-07-06 |
2.2463 |
180,093.1400 XRP |
2.2189 |
2.2157 |
2.2757 |
2.2593 |
| 2025-07-05 |
2.2146 |
47,439.5600 XRP |
2.2241 |
2.2056 |
2.2241 |
2.2197 |
| 2025-07-04 |
2.2263 |
165,786.9900 XRP |
2.2598 |
2.1983 |
2.2598 |
2.2195 |
| 2025-07-03 |
2.2688 |
228,479.0300 XRP |
2.2374 |
2.2339 |
2.3062 |
2.2735 |
| 2025-07-02 |
2.2075 |
248,661.7500 XRP |
2.1710 |
2.1710 |
2.2637 |
2.2558 |
| 2025-07-01 |
2.2045 |
192,053.5400 XRP |
2.2479 |
2.1535 |
2.2479 |
2.1705 |
| 2025-06-30 |
2.2210 |
165,043.5900 XRP |
2.2042 |
2.1744 |
2.3063 |
2.2764 |