Market XRP (XRP) / [unlinked]
Identifier on Bitstamp: xrprlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-15 |
1.9268 |
529,308.4800 XRP |
1.9869 |
1.8820 |
2.0026 |
1.8851 |
| 2025-12-14 |
2.0053 |
109,131.2100 XRP |
2.0293 |
1.9913 |
2.0293 |
1.9913 |
| 2025-12-13 |
2.0265 |
74,468.3300 XRP |
2.0393 |
2.0090 |
2.0394 |
2.0242 |
| 2025-12-12 |
2.0198 |
668,748.9900 XRP |
2.0253 |
1.9763 |
2.0491 |
1.9985 |
| 2025-12-11 |
2.0184 |
555,322.2600 XRP |
2.0296 |
1.9898 |
2.0491 |
2.0397 |
| 2025-12-10 |
2.0710 |
668,986.7800 XRP |
2.0920 |
2.0497 |
2.1120 |
2.0497 |
| 2025-12-09 |
2.1062 |
432,303.8300 XRP |
2.0694 |
2.0454 |
2.1739 |
2.1120 |
| 2025-12-08 |
2.0842 |
513,138.4800 XRP |
2.0475 |
2.0475 |
2.1115 |
2.0868 |
| 2025-12-07 |
2.0307 |
259,692.7700 XRP |
2.0437 |
1.9938 |
2.0981 |
2.0524 |
| 2025-12-06 |
2.0355 |
106,281.7700 XRP |
2.0347 |
2.0252 |
2.0419 |
2.0305 |
| 2025-12-05 |
2.0710 |
285,318.0800 XRP |
2.1053 |
2.0348 |
2.1053 |
2.0351 |
| 2025-12-04 |
2.1307 |
428,940.7700 XRP |
2.2061 |
2.0878 |
2.2061 |
2.0977 |
| 2025-12-03 |
2.1722 |
430,826.7900 XRP |
2.1640 |
2.1472 |
2.2145 |
2.2048 |
| 2025-12-02 |
2.0745 |
359,278.9900 XRP |
2.0302 |
2.0036 |
2.1729 |
2.1604 |
| 2025-12-01 |
2.0444 |
693,190.3900 XRP |
2.1475 |
1.9865 |
2.1906 |
2.0340 |
| 2025-11-30 |
2.1961 |
217,978.5500 XRP |
2.2045 |
2.1795 |
2.2055 |
2.1795 |
| 2025-11-29 |
2.1995 |
151,580.9200 XRP |
2.1846 |
2.1723 |
2.2208 |
2.2019 |
| 2025-11-28 |
2.2050 |
197,799.8700 XRP |
2.1924 |
2.1654 |
2.2636 |
2.1882 |
| 2025-11-27 |
2.2180 |
161,750.7300 XRP |
2.2291 |
2.1823 |
2.2355 |
2.2156 |
| 2025-11-26 |
2.1985 |
251,941.9700 XRP |
2.1984 |
2.1711 |
2.2419 |
2.2295 |
| 2025-11-25 |
2.2029 |
303,821.4900 XRP |
2.2614 |
2.1504 |
2.2614 |
2.2111 |
| 2025-11-24 |
2.1181 |
277,392.7000 XRP |
2.0294 |
2.0294 |
2.2698 |
2.2388 |
| 2025-11-23 |
2.0408 |
301,533.4800 XRP |
1.9509 |
1.9509 |
2.0746 |
2.0499 |
| 2025-11-22 |
1.9352 |
206,790.6800 XRP |
1.9364 |
1.8947 |
1.9474 |
1.9291 |
| 2025-11-21 |
1.9212 |
779,469.8900 XRP |
2.0148 |
1.8217 |
2.0148 |
1.9474 |
| 2025-11-20 |
2.0756 |
534,914.5600 XRP |
2.1200 |
1.9930 |
2.1430 |
2.0071 |
| 2025-11-19 |
2.1093 |
936,487.9600 XRP |
2.1981 |
2.0257 |
2.2123 |
2.0941 |
| 2025-11-18 |
2.1838 |
476,525.6000 XRP |
2.1490 |
2.1116 |
2.2403 |
2.2285 |
| 2025-11-17 |
2.2035 |
975,186.4600 XRP |
2.2263 |
2.1140 |
2.2898 |
2.1527 |
| 2025-11-16 |
2.2236 |
264,090.7100 XRP |
2.2046 |
2.1654 |
2.2764 |
2.2151 |
| 2025-11-15 |
2.2638 |
541,999.1600 XRP |
2.2550 |
2.2166 |
2.2972 |
2.2166 |
| 2025-11-14 |
2.2932 |
492,141.6400 XRP |
2.3145 |
2.2285 |
2.3395 |
2.2546 |
| 2025-11-13 |
2.4530 |
649,367.7900 XRP |
2.3957 |
2.2781 |
2.5186 |
2.2955 |
| 2025-11-12 |
2.3727 |
395,130.8500 XRP |
2.3892 |
2.3284 |
2.4465 |
2.3721 |
| 2025-11-11 |
2.4610 |
388,711.6700 XRP |
2.5274 |
2.3818 |
2.5441 |
2.3818 |
| 2025-11-10 |
2.5064 |
340,212.1200 XRP |
2.3500 |
2.3500 |
2.5792 |
2.5211 |
| 2025-11-09 |
2.3088 |
264,481.2100 XRP |
2.2780 |
2.2453 |
2.3739 |
2.3739 |
| 2025-11-08 |
2.3119 |
526,544.7000 XRP |
2.3168 |
2.2441 |
2.3314 |
2.2830 |
| 2025-11-07 |
2.2392 |
824,998.9500 XRP |
2.2215 |
2.1538 |
2.3663 |
2.3234 |
| 2025-11-06 |
2.2742 |
333,039.9400 XRP |
2.3181 |
2.1897 |
2.3991 |
2.2201 |
| 2025-11-05 |
2.2294 |
855,194.1700 XRP |
2.1950 |
2.1099 |
2.3733 |
2.3495 |
| 2025-11-04 |
2.2414 |
367,658.1500 XRP |
2.3338 |
2.1072 |
2.3559 |
2.1265 |
| 2025-11-03 |
2.4063 |
198,310.6200 XRP |
2.5299 |
2.2739 |
2.5299 |
2.2739 |
| 2025-11-02 |
2.5125 |
160,313.7000 XRP |
2.5001 |
2.4822 |
2.5431 |
2.4862 |
| 2025-11-01 |
2.5053 |
244,930.5100 XRP |
2.5055 |
2.4795 |
2.5125 |
2.5065 |
| 2025-10-31 |
2.4884 |
255,016.1700 XRP |
2.4372 |
2.4372 |
2.5366 |
2.5107 |
| 2025-10-30 |
2.4970 |
389,368.9800 XRP |
2.5539 |
2.3873 |
2.5863 |
2.4375 |
| 2025-10-29 |
2.6143 |
317,384.9300 XRP |
2.6196 |
2.5675 |
2.6586 |
2.6042 |
| 2025-10-28 |
2.6391 |
131,145.3600 XRP |
2.6417 |
2.5750 |
2.6764 |
2.6032 |
| 2025-10-27 |
2.6439 |
215,616.1000 XRP |
2.6622 |
2.6128 |
2.6931 |
2.6291 |