Market XRP (XRP) / [unlinked]
Identifier on Bitstamp: xrprlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-17 |
2.2890 |
440,092.2300 XRP |
2.3356 |
2.2129 |
2.3983 |
2.3223 |
| 2025-10-16 |
2.3557 |
662,977.4500 XRP |
2.4112 |
2.2876 |
2.4559 |
2.3051 |
| 2025-10-15 |
2.4384 |
307,976.8400 XRP |
2.5230 |
2.3826 |
2.5445 |
2.4128 |
| 2025-10-14 |
2.4759 |
210,526.3100 XRP |
2.5989 |
2.4065 |
2.5989 |
2.4841 |
| 2025-10-13 |
2.5786 |
297,772.4000 XRP |
2.5340 |
2.5291 |
2.6445 |
2.6229 |
| 2025-10-12 |
2.4959 |
58,452.9000 XRP |
2.3244 |
2.3244 |
2.5661 |
2.5661 |
| 2025-10-11 |
2.4205 |
172,208.0500 XRP |
2.3767 |
2.3174 |
2.4914 |
2.3911 |
| 2025-10-10 |
1.8960 |
107,163.5700 XRP |
2.8084 |
1.4254 |
2.8334 |
2.0051 |
| 2025-10-09 |
2.8744 |
27,305.5100 XRP |
2.8808 |
2.7887 |
2.8808 |
2.7887 |
| 2025-10-08 |
2.8573 |
2,754.9400 XRP |
2.8360 |
2.8360 |
2.8887 |
2.8887 |
| 2025-10-07 |
2.9219 |
12,957.0200 XRP |
2.9953 |
2.8603 |
2.9953 |
2.8805 |
| 2025-10-06 |
2.9769 |
133,606.1100 XRP |
2.9897 |
2.9745 |
3.0196 |
3.0125 |
| 2025-10-05 |
2.9822 |
158,335.3300 XRP |
2.9654 |
2.9612 |
3.0271 |
2.9745 |
| 2025-10-04 |
3.0071 |
136,387.5400 XRP |
3.0232 |
2.9448 |
3.0524 |
2.9545 |
| 2025-10-03 |
3.0385 |
146,055.9400 XRP |
3.0171 |
3.0125 |
3.0831 |
3.0524 |
| 2025-10-02 |
2.9844 |
122,126.4800 XRP |
2.9514 |
2.9351 |
3.1012 |
3.0440 |
| 2025-10-01 |
2.9254 |
138,354.7600 XRP |
2.8430 |
2.8377 |
2.9499 |
2.9351 |
| 2025-09-30 |
2.8620 |
118,703.0000 XRP |
2.8863 |
2.8243 |
2.8911 |
2.8596 |
| 2025-09-29 |
2.8769 |
96,844.3500 XRP |
2.8560 |
2.8545 |
2.8999 |
2.8977 |
| 2025-09-28 |
2.8162 |
100,164.0200 XRP |
2.8030 |
2.7732 |
2.8434 |
2.8376 |
| 2025-09-27 |
2.7833 |
45,692.4500 XRP |
2.7814 |
2.7723 |
2.7960 |
2.7960 |
| 2025-09-26 |
2.7616 |
179,742.6100 XRP |
2.7528 |
2.7054 |
2.8093 |
2.7809 |
| 2025-09-25 |
2.8393 |
407,732.0300 XRP |
2.9302 |
2.7469 |
2.9454 |
2.7469 |
| 2025-09-24 |
2.9022 |
93,724.4500 XRP |
2.8287 |
2.8094 |
2.9662 |
2.9295 |
| 2025-09-23 |
2.8615 |
87,827.5600 XRP |
2.8617 |
2.8064 |
2.8693 |
2.8512 |
| 2025-09-22 |
2.8483 |
137,882.2100 XRP |
2.9216 |
2.8058 |
2.9774 |
2.8361 |
| 2025-09-21 |
2.9697 |
32,527.9700 XRP |
2.9737 |
2.9661 |
2.9737 |
2.9661 |
| 2025-09-20 |
2.9853 |
124,247.0100 XRP |
2.9942 |
2.9735 |
2.9966 |
2.9875 |
| 2025-09-19 |
3.0370 |
86,870.1000 XRP |
3.0384 |
2.9814 |
3.0839 |
2.9814 |
| 2025-09-18 |
3.0987 |
199,090.0700 XRP |
3.0916 |
3.0667 |
3.1238 |
3.0766 |
| 2025-09-17 |
3.0306 |
274,032.2500 XRP |
3.0367 |
3.0023 |
3.1020 |
3.0892 |
| 2025-09-16 |
3.0142 |
109,562.2500 XRP |
2.9811 |
2.9796 |
3.0535 |
3.0535 |
| 2025-09-15 |
3.0095 |
104,238.0500 XRP |
2.9745 |
2.9745 |
3.0469 |
2.9958 |
| 2025-09-14 |
3.0850 |
81,340.7900 XRP |
3.1199 |
3.0417 |
3.1199 |
3.0417 |
| 2025-09-13 |
3.1194 |
107,646.9400 XRP |
3.1048 |
3.1000 |
3.1832 |
3.1243 |
| 2025-09-12 |
3.0542 |
136,773.1700 XRP |
3.0436 |
3.0224 |
3.1223 |
3.1223 |
| 2025-09-11 |
2.9976 |
196,386.2400 XRP |
3.0042 |
2.9732 |
3.0320 |
3.0279 |
| 2025-09-10 |
2.9758 |
34,469.8100 XRP |
2.9563 |
2.9516 |
3.0060 |
2.9774 |
| 2025-09-09 |
2.9846 |
121,072.5600 XRP |
2.9707 |
2.9514 |
3.0285 |
2.9543 |
| 2025-09-08 |
2.9520 |
187,638.9700 XRP |
2.8801 |
2.8799 |
2.9779 |
2.9748 |
| 2025-09-07 |
2.8690 |
77,438.8000 XRP |
2.8237 |
2.8237 |
2.9028 |
2.8885 |
| 2025-09-06 |
2.8104 |
38,237.3100 XRP |
2.8149 |
2.7997 |
2.8207 |
2.8082 |
| 2025-09-05 |
2.8227 |
36,353.5700 XRP |
2.8152 |
2.8054 |
2.8410 |
2.8234 |
| 2025-09-04 |
2.8332 |
81,645.0100 XRP |
2.8374 |
2.8032 |
2.8455 |
2.8032 |
| 2025-09-03 |
2.8487 |
261,793.8800 XRP |
2.8572 |
2.8336 |
2.8783 |
2.8505 |
| 2025-09-02 |
2.8195 |
334,013.8800 XRP |
2.7600 |
2.7501 |
2.8501 |
2.8500 |
| 2025-09-01 |
2.7578 |
245,261.5100 XRP |
2.7549 |
2.7121 |
2.8319 |
2.7501 |
| 2025-08-31 |
2.8244 |
44,089.6800 XRP |
2.8244 |
2.8047 |
2.8494 |
2.8047 |
| 2025-08-30 |
2.8116 |
80,590.8000 XRP |
2.8035 |
2.7959 |
2.8275 |
2.8101 |
| 2025-08-29 |
2.8533 |
75,745.1200 XRP |
2.8960 |
2.8050 |
2.8960 |
2.8163 |