Market XRP (XRP) / [unlinked]
Identifier on Bitstamp: xrprlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-01 |
2.1386 |
1,544,927.3700 XRP |
2.0721 |
2.0721 |
2.1804 |
2.1419 |
| 2025-03-31 |
2.0705 |
156,591.3900 XRP |
2.1122 |
2.0244 |
2.1459 |
2.0880 |
| 2025-03-30 |
2.1329 |
119,378.8300 XRP |
2.1357 |
2.1176 |
2.1865 |
2.1459 |
| 2025-03-29 |
2.1062 |
40,911.4600 XRP |
2.2202 |
2.0643 |
2.2202 |
2.1213 |
| 2025-03-28 |
2.2456 |
828,474.9800 XRP |
2.3361 |
2.1610 |
2.3432 |
2.1918 |
| 2025-03-27 |
2.3375 |
104,134.1700 XRP |
2.3546 |
2.3099 |
2.3815 |
2.3528 |
| 2025-03-26 |
2.4076 |
66,909.6900 XRP |
2.4569 |
2.3515 |
2.4763 |
2.3595 |
| 2025-03-25 |
2.4365 |
3,404.6800 XRP |
2.4204 |
2.4180 |
2.4660 |
2.4397 |
| 2025-03-24 |
2.4594 |
88,847.9600 XRP |
2.4480 |
2.4202 |
2.4897 |
2.4711 |
| 2025-03-23 |
2.4055 |
106,515.3600 XRP |
2.3701 |
2.3701 |
2.4192 |
2.3942 |
| 2025-03-22 |
2.3901 |
1,121.8700 XRP |
2.3887 |
2.3722 |
2.4097 |
2.3802 |
| 2025-03-21 |
2.3716 |
46,696.4400 XRP |
2.4013 |
2.3642 |
2.4338 |
2.3890 |
| 2025-03-20 |
2.5039 |
29,866.5500 XRP |
2.5560 |
2.3993 |
2.5583 |
2.4252 |
| 2025-03-19 |
2.4478 |
277,080.9700 XRP |
2.2910 |
2.2794 |
2.5756 |
2.5406 |
| 2025-03-18 |
2.2521 |
135,342.3700 XRP |
2.3325 |
2.2284 |
2.3325 |
2.2742 |
| 2025-03-17 |
2.3558 |
13,559.4900 XRP |
2.3201 |
2.2978 |
2.3619 |
2.3524 |
| 2025-03-16 |
2.3049 |
45,656.9600 XRP |
2.3813 |
2.2743 |
2.3939 |
2.3026 |
| 2025-03-15 |
2.4047 |
11,105.1500 XRP |
2.3905 |
2.3811 |
2.4666 |
2.4084 |
| 2025-03-14 |
2.3238 |
183,830.6200 XRP |
2.2430 |
2.2353 |
2.3847 |
2.3422 |
| 2025-03-13 |
2.2600 |
126,332.7400 XRP |
2.2380 |
2.2183 |
2.3285 |
2.2491 |
| 2025-03-12 |
2.1984 |
274,669.0300 XRP |
2.1636 |
2.1392 |
2.2569 |
2.2283 |
| 2025-03-11 |
2.0757 |
196,333.0400 XRP |
1.9976 |
1.9053 |
2.2064 |
2.1680 |
| 2025-03-10 |
2.1462 |
203,759.5100 XRP |
2.1322 |
1.9941 |
2.2546 |
2.0195 |
| 2025-03-09 |
2.1857 |
136,457.9200 XRP |
2.3350 |
2.1033 |
2.3483 |
2.1355 |
| 2025-03-08 |
2.3438 |
65,484.4500 XRP |
2.3729 |
2.3078 |
2.4053 |
2.3287 |
| 2025-03-07 |
2.4749 |
260,568.8300 XRP |
2.5072 |
2.3616 |
2.5537 |
2.3748 |
| 2025-03-06 |
2.5918 |
194,539.4400 XRP |
2.5176 |
2.4984 |
2.6374 |
2.6241 |
| 2025-03-05 |
2.4797 |
195,668.3300 XRP |
2.4825 |
2.4115 |
2.5144 |
2.5077 |
| 2025-03-04 |
2.3711 |
408,449.1500 XRP |
2.3792 |
2.2379 |
2.5283 |
2.4563 |
| 2025-03-03 |
2.5873 |
689,006.3900 XRP |
2.9297 |
2.3558 |
2.9512 |
2.4069 |
| 2025-03-02 |
2.6949 |
685,056.7300 XRP |
2.2026 |
2.1843 |
2.9925 |
2.9182 |
| 2025-03-01 |
2.1671 |
109,523.3400 XRP |
2.1380 |
2.1229 |
2.2105 |
2.1907 |
| 2025-02-28 |
2.0474 |
448,183.0000 XRP |
2.1992 |
1.9548 |
2.1993 |
2.1338 |
| 2025-02-27 |
2.2196 |
308,007.3200 XRP |
2.1958 |
2.1608 |
2.2960 |
2.2324 |
| 2025-02-26 |
2.2703 |
375,716.4900 XRP |
2.3217 |
2.1608 |
2.3256 |
2.1981 |
| 2025-02-25 |
2.2365 |
610,154.2700 XRP |
2.2959 |
2.0781 |
2.3604 |
2.3261 |
| 2025-02-24 |
2.3711 |
277,756.7200 XRP |
2.5898 |
2.2560 |
2.5898 |
2.2570 |
| 2025-02-23 |
2.5619 |
35,111.3700 XRP |
2.5543 |
2.5222 |
2.5807 |
2.5792 |
| 2025-02-22 |
2.5806 |
82,414.4400 XRP |
2.5602 |
2.5546 |
2.5966 |
2.5796 |
| 2025-02-21 |
2.6139 |
61,148.4700 XRP |
2.6891 |
2.5265 |
2.6914 |
2.5731 |
| 2025-02-20 |
2.7116 |
16,811.2800 XRP |
2.7450 |
2.6711 |
2.7450 |
2.6993 |
| 2025-02-19 |
2.5907 |
103,494.2300 XRP |
2.5524 |
2.5204 |
2.7433 |
2.7409 |
| 2025-02-18 |
2.5715 |
230,901.9300 XRP |
2.6591 |
2.4756 |
2.6663 |
2.5424 |
| 2025-02-17 |
2.6614 |
150,156.5000 XRP |
2.7296 |
2.6143 |
2.7296 |
2.6520 |
| 2025-02-16 |
2.7550 |
54,917.6900 XRP |
2.7883 |
2.6956 |
2.7976 |
2.7223 |
| 2025-02-15 |
2.7589 |
260,479.6100 XRP |
2.7382 |
2.7176 |
2.8265 |
2.7366 |
| 2025-02-14 |
2.7234 |
153,821.5000 XRP |
2.5452 |
2.5279 |
2.8211 |
2.7340 |
| 2025-02-13 |
2.4668 |
119,750.5800 XRP |
2.4702 |
2.4235 |
2.5959 |
2.5508 |
| 2025-02-12 |
2.4219 |
467,484.0300 XRP |
2.4166 |
2.3458 |
2.4639 |
2.4537 |
| 2025-02-11 |
2.4497 |
172,868.4400 XRP |
2.4438 |
2.3779 |
2.5146 |
2.4182 |