Crypto exchange Bitstamp

Market XRP (XRP) / [unlinked]

Identifier on Bitstamp: xrprlusd
Price
Date Price Volume Open Low High Close
2025-02-10 2.3981 360,792.3000 XRP 2.4203 2.3316 2.4696 2.4215
2025-02-09 2.4213 385,583.4000 XRP 2.4450 2.3169 2.5047 2.3743
2025-02-08 2.3851 54,018.6700 XRP 2.3923 2.3553 2.4210 2.4210
2025-02-07 2.4129 888,793.3500 XRP 2.3261 2.2700 2.5326 2.3789
2025-02-06 2.3606 354,817.6300 XRP 2.3831 2.2871 2.4672 2.3284
2025-02-05 2.4621 184,162.6000 XRP 2.5205 2.3545 2.5668 2.3893
2025-02-04 2.6005 877,015.2300 XRP 2.7189 2.4249 2.7678 2.5317
2025-02-03 2.3486 2,716,061.0300 XRP 2.5731 1.8384 2.7795 2.6706
2025-02-02 2.6675 991,399.9100 XRP 2.8833 2.4678 2.9413 2.4941
2025-02-01 2.9618 345,481.2600 XRP 3.0363 2.8661 3.0492 2.8661
2025-01-31 3.0822 283,053.2300 XRP 3.0973 3.0136 3.1425 3.0136
2025-01-30 3.1074 210,120.7100 XRP 3.0592 3.0592 3.1516 3.1425
2025-01-29 3.0730 318,856.5000 XRP 3.0760 3.0014 3.1221 3.1009
2025-01-28 3.1018 284,239.9000 XRP 3.0859 3.0143 3.2137 3.0698
2025-01-27 2.9050 1,046,667.5500 XRP 2.9795 2.6715 3.0457 3.0457
2025-01-26 3.1108 76,627.1100 XRP 3.1216 3.0279 3.1392 3.0279
2025-01-25 3.0957 89,057.9400 XRP 3.1050 3.0798 3.1399 3.1246
2025-01-24 3.1559 130,251.5600 XRP 3.1192 3.0674 3.1982 3.1114
2025-01-23 3.1149 195,060.1300 XRP 3.1723 3.0524 3.1739 3.1156
2025-01-22 3.1824 346,352.9500 XRP 3.1992 3.1399 3.2615 3.1672
2025-01-21 3.0889 364,592.3400 XRP 3.0995 3.0129 3.2347 3.1803
2025-01-20 3.2524 3,888,895.9800 XRP 2.9127 2.9059 3.3483 3.1440
2025-01-19 3.1172 1,014,739.5700 XRP 3.2576 2.9059 3.2823 2.9639
2025-01-18 3.1754 956,196.3000 XRP 3.2896 3.0581 3.3161 3.2084
2025-01-17 3.2582 525,489.6000 XRP 3.2480 3.1859 3.3455 3.2873
2025-01-16 3.1633 1,087,708.7100 XRP 3.1439 2.4400 3.3835 3.2046
2025-01-15 2.8949 1,502,344.3400 XRP 2.6612 2.6580 3.1940 3.1468
2025-01-14 2.5651 522,745.1900 XRP 2.5206 2.5143 2.6868 2.6715
2025-01-13 2.4922 877,201.5400 XRP 2.5580 2.3378 2.5580 2.5461
2025-01-12 2.5159 79,746.0200 XRP 2.5743 2.4720 2.5743 2.4870
2025-01-11 2.5279 669,677.7800 XRP 2.3358 2.3268 2.5913 2.5451
2025-01-10 2.3052 385,005.5100 XRP 2.2666 2.2542 2.3577 2.3365
2025-01-09 2.2967 189,875.4100 XRP 2.3668 2.2400 2.3953 2.2961
2025-01-08 2.3178 1,792,576.1800 XRP 2.2769 2.2309 2.3953 2.3842
2025-01-07 2.2780 160,715.5400 XRP 2.4272 2.2754 2.4272 2.2785