Market XRP (XRP) / [unlinked]
Identifier on Bitstamp: xrprlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.6206 |
728,973.5200 XRP |
1.6208 |
1.5806 |
1.6514 |
1.5896 |
| 2026-02-02 |
1.5949 |
2,925,770.8400 XRP |
1.5831 |
1.5327 |
1.6514 |
1.6137 |
| 2026-02-01 |
1.6007 |
493,660.5000 XRP |
1.6708 |
1.5764 |
1.6732 |
1.6188 |
| 2026-01-31 |
1.6463 |
1,951,961.8700 XRP |
1.7340 |
1.5630 |
1.7434 |
1.5856 |
| 2026-01-30 |
1.7482 |
948,796.1000 XRP |
1.8050 |
1.7107 |
1.8080 |
1.7222 |
| 2026-01-29 |
1.8632 |
780,959.4000 XRP |
1.9078 |
1.7814 |
1.9109 |
1.8035 |
| 2026-01-28 |
1.9251 |
804,864.1200 XRP |
1.9099 |
1.8965 |
1.9345 |
1.9067 |
| 2026-01-27 |
1.8904 |
571,198.3800 XRP |
1.9063 |
1.8757 |
1.9227 |
1.9131 |
| 2026-01-26 |
1.9044 |
794,292.2400 XRP |
1.8468 |
1.8190 |
1.9345 |
1.9003 |
| 2026-01-25 |
1.8535 |
237,463.3700 XRP |
1.8954 |
1.8173 |
1.8954 |
1.8277 |
| 2026-01-24 |
1.9171 |
192,438.1400 XRP |
1.9190 |
1.9111 |
1.9238 |
1.9135 |
| 2026-01-23 |
1.9187 |
531,461.2300 XRP |
1.9203 |
1.8979 |
1.9624 |
1.9245 |
| 2026-01-22 |
1.9260 |
329,233.9900 XRP |
1.9519 |
1.9047 |
1.9647 |
1.9239 |
| 2026-01-21 |
1.9057 |
145,090.9300 XRP |
1.8977 |
1.8745 |
1.9789 |
1.9738 |
| 2026-01-20 |
1.9303 |
1,355,952.3700 XRP |
1.9826 |
1.8899 |
1.9903 |
1.8899 |
| 2026-01-19 |
1.9948 |
85,210.5900 XRP |
1.9390 |
1.9375 |
2.0245 |
1.9890 |
| 2026-01-18 |
2.0549 |
5,147.5700 XRP |
2.0577 |
2.0502 |
2.0592 |
2.0592 |
| 2026-01-17 |
2.0774 |
16,052.9900 XRP |
2.0775 |
2.0757 |
2.0788 |
2.0757 |
| 2026-01-16 |
2.0502 |
633,831.4300 XRP |
2.0751 |
2.0278 |
2.0751 |
2.0729 |
| 2026-01-15 |
2.0917 |
199,420.3600 XRP |
2.1054 |
2.0560 |
2.1429 |
2.0647 |
| 2026-01-14 |
2.1598 |
159,668.2800 XRP |
2.1676 |
2.1232 |
2.1877 |
2.1437 |
| 2026-01-13 |
2.1176 |
98,674.8200 XRP |
2.0670 |
2.0534 |
2.1662 |
2.1662 |
| 2026-01-12 |
2.0582 |
133,628.5700 XRP |
2.0671 |
2.0362 |
2.0929 |
2.0534 |
| 2026-01-11 |
2.0851 |
16,751.0200 XRP |
2.0919 |
2.0603 |
2.0982 |
2.0603 |
| 2026-01-10 |
2.0910 |
111,588.8500 XRP |
2.0873 |
2.0826 |
2.1078 |
2.0836 |
| 2026-01-09 |
2.1045 |
134,300.6200 XRP |
2.1373 |
2.0806 |
2.1373 |
2.0972 |
| 2026-01-08 |
2.1340 |
339,372.8400 XRP |
2.1551 |
2.0760 |
2.1848 |
2.1526 |
| 2026-01-07 |
2.2291 |
415,078.5100 XRP |
2.2901 |
2.1716 |
2.3059 |
2.1777 |
| 2026-01-06 |
2.3257 |
379,179.5600 XRP |
2.3428 |
2.2298 |
2.3994 |
2.2814 |
| 2026-01-05 |
2.1821 |
368,826.7400 XRP |
2.0980 |
2.0976 |
2.3430 |
2.3384 |
| 2026-01-04 |
2.0674 |
294,171.4300 XRP |
2.0238 |
2.0136 |
2.0980 |
2.0951 |
| 2026-01-03 |
2.0155 |
316,287.0900 XRP |
2.0254 |
1.9973 |
2.0461 |
2.0096 |
| 2026-01-02 |
1.9498 |
513,151.2500 XRP |
1.8718 |
1.8712 |
2.0268 |
2.0117 |
| 2026-01-01 |
1.8413 |
68,261.5300 XRP |
1.8274 |
1.8274 |
1.8756 |
1.8756 |
| 2025-12-31 |
1.8486 |
423,922.7700 XRP |
1.8721 |
1.8123 |
1.8779 |
1.8387 |
| 2025-12-30 |
1.8709 |
513,185.7100 XRP |
1.8598 |
1.8553 |
1.8772 |
1.8762 |
| 2025-12-29 |
1.8760 |
339,577.5100 XRP |
1.8914 |
1.8476 |
1.9142 |
1.8478 |
| 2025-12-28 |
1.8747 |
227,214.2600 XRP |
1.8701 |
1.8663 |
1.8765 |
1.8690 |
| 2025-12-27 |
1.8710 |
205,206.5300 XRP |
1.8437 |
1.8437 |
1.8765 |
1.8756 |
| 2025-12-26 |
1.8492 |
769,548.1100 XRP |
1.8267 |
1.8265 |
1.8789 |
1.8436 |
| 2025-12-25 |
1.8634 |
196,896.7300 XRP |
1.8603 |
1.8419 |
1.8847 |
1.8419 |
| 2025-12-24 |
1.8603 |
343,315.3400 XRP |
1.8714 |
1.8462 |
1.8714 |
1.8628 |
| 2025-12-23 |
1.8878 |
208,946.9000 XRP |
1.8932 |
1.8758 |
1.8970 |
1.8817 |
| 2025-12-22 |
1.9298 |
509,414.0300 XRP |
1.9475 |
1.8956 |
1.9475 |
1.8956 |
| 2025-12-21 |
1.9198 |
229,880.0500 XRP |
1.9317 |
1.9012 |
1.9400 |
1.9150 |
| 2025-12-20 |
1.9153 |
200,340.2700 XRP |
1.9089 |
1.8968 |
1.9514 |
1.9333 |
| 2025-12-19 |
1.8535 |
424,660.2300 XRP |
1.7983 |
1.7738 |
1.9168 |
1.9084 |
| 2025-12-18 |
1.8558 |
544,011.3900 XRP |
1.8694 |
1.8039 |
1.9300 |
1.8127 |
| 2025-12-17 |
1.9034 |
741,308.7400 XRP |
1.9309 |
1.8537 |
1.9526 |
1.8735 |
| 2025-12-16 |
1.8983 |
399,779.6600 XRP |
1.8909 |
1.8634 |
1.9416 |
1.9273 |