Market XRP (XRP) / [unlinked]
Identifier on Bitstamp: xrprlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-05-01 |
2.2056 |
59,891.6800 XRP |
2.1918 |
2.1911 |
2.2503 |
2.2278 |
| 2025-04-30 |
2.1984 |
37,216.7400 XRP |
2.2469 |
2.1263 |
2.2544 |
2.1938 |
| 2025-04-29 |
2.2900 |
185,296.3600 XRP |
2.3022 |
2.2260 |
2.3022 |
2.2260 |
| 2025-04-28 |
2.2753 |
25,011.3800 XRP |
2.2433 |
2.2425 |
2.3401 |
2.3011 |
| 2025-04-27 |
2.2307 |
29,169.0600 XRP |
2.1981 |
2.1650 |
2.2841 |
2.2523 |
| 2025-04-26 |
2.1957 |
8,294.5600 XRP |
2.1946 |
2.1827 |
2.2138 |
2.1902 |
| 2025-04-25 |
2.1936 |
29,225.9900 XRP |
2.1961 |
2.1845 |
2.2176 |
2.1876 |
| 2025-04-24 |
2.2042 |
55,266.8400 XRP |
2.2190 |
2.1219 |
2.2341 |
2.2023 |
| 2025-04-23 |
2.2414 |
23,571.4900 XRP |
2.2150 |
2.2015 |
2.2945 |
2.2298 |
| 2025-04-22 |
2.1163 |
33,739.2900 XRP |
2.0930 |
2.0698 |
2.2214 |
2.2051 |
| 2025-04-21 |
2.0857 |
6,102.0000 XRP |
2.1118 |
2.0711 |
2.1343 |
2.0754 |
| 2025-04-20 |
2.0567 |
4,962.1400 XRP |
2.0692 |
2.0457 |
2.0866 |
2.0663 |
| 2025-04-19 |
2.0901 |
2,775.7300 XRP |
2.0650 |
2.0580 |
2.0929 |
2.0884 |
| 2025-04-18 |
2.0660 |
5,079.2600 XRP |
2.0477 |
2.0477 |
2.0838 |
2.0580 |
| 2025-04-17 |
2.0894 |
18,772.2300 XRP |
2.0705 |
2.0590 |
2.1086 |
2.0766 |
| 2025-04-16 |
2.0859 |
53,495.2500 XRP |
2.0739 |
2.0525 |
2.1185 |
2.0976 |
| 2025-04-15 |
2.1201 |
34,043.6900 XRP |
2.1461 |
2.0966 |
2.1775 |
2.0993 |
| 2025-04-14 |
2.1274 |
74,761.1900 XRP |
2.1305 |
2.1134 |
2.1679 |
2.1541 |
| 2025-04-13 |
2.1512 |
159,042.7200 XRP |
2.1604 |
2.1011 |
2.2256 |
2.1166 |
| 2025-04-12 |
2.1230 |
16,111.6300 XRP |
2.0196 |
2.0136 |
2.1692 |
2.1419 |
| 2025-04-11 |
1.9908 |
59,594.1800 XRP |
1.9634 |
1.9519 |
2.0542 |
2.0367 |
| 2025-04-10 |
2.0057 |
87,702.1800 XRP |
2.0153 |
1.9301 |
2.0357 |
1.9631 |
| 2025-04-09 |
1.9324 |
378,826.0700 XRP |
1.7886 |
1.7322 |
2.0874 |
2.0682 |
| 2025-04-08 |
1.8809 |
102,882.8200 XRP |
1.8975 |
1.7816 |
1.9670 |
1.7940 |
| 2025-04-07 |
1.7617 |
567,312.3300 XRP |
1.9233 |
1.6249 |
1.9956 |
1.9291 |
| 2025-04-06 |
2.0188 |
181,117.0600 XRP |
2.1259 |
1.9398 |
2.1346 |
1.9546 |
| 2025-04-05 |
2.1249 |
259,329.6500 XRP |
2.1187 |
2.1187 |
2.1602 |
2.1260 |
| 2025-04-04 |
2.0942 |
117,585.2800 XRP |
2.0578 |
2.0176 |
2.1564 |
2.1347 |
| 2025-04-03 |
2.0213 |
97,675.3900 XRP |
2.0565 |
1.9761 |
2.0693 |
2.0524 |
| 2025-04-02 |
2.1121 |
4,409,194.0700 XRP |
2.1366 |
2.0150 |
2.1890 |
2.0234 |
| 2025-04-01 |
2.1386 |
1,544,927.3700 XRP |
2.0721 |
2.0721 |
2.1804 |
2.1419 |