Market XRP (XRP) / [unlinked]
Identifier on Bitstamp: xrprlusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-18 |
3.4785 |
348,428.9000 XRP |
3.5036 |
3.3630 |
3.6521 |
3.3830 |
| 2025-07-17 |
3.3172 |
326,081.5400 XRP |
3.0408 |
2.9983 |
3.5376 |
3.5301 |
| 2025-07-16 |
2.9961 |
181,901.2400 XRP |
2.9031 |
2.9031 |
3.0892 |
3.0823 |
| 2025-07-15 |
2.8880 |
280,284.4800 XRP |
2.9523 |
2.8255 |
2.9583 |
2.9139 |
| 2025-07-14 |
2.9323 |
481,316.5100 XRP |
2.8310 |
2.8231 |
3.0261 |
2.9485 |
| 2025-07-13 |
2.8142 |
308,502.7000 XRP |
2.7380 |
2.7380 |
2.8902 |
2.8324 |
| 2025-07-12 |
2.7608 |
430,562.3000 XRP |
2.7205 |
2.6700 |
2.8479 |
2.7346 |
| 2025-07-11 |
2.6701 |
683,238.0200 XRP |
2.5422 |
2.5154 |
2.9439 |
2.7370 |
| 2025-07-10 |
2.4971 |
530,060.9700 XRP |
2.4054 |
2.3970 |
2.5507 |
2.5443 |
| 2025-07-09 |
2.3744 |
236,614.0000 XRP |
2.3167 |
2.3029 |
2.4200 |
2.4176 |
| 2025-07-08 |
2.2858 |
166,162.2200 XRP |
2.2589 |
2.2552 |
2.3174 |
2.3121 |
| 2025-07-07 |
2.2929 |
153,050.5000 XRP |
2.2718 |
2.2588 |
2.3435 |
2.2766 |
| 2025-07-06 |
2.2463 |
180,093.1400 XRP |
2.2189 |
2.2157 |
2.2757 |
2.2593 |
| 2025-07-05 |
2.2146 |
47,439.5600 XRP |
2.2241 |
2.2056 |
2.2241 |
2.2197 |
| 2025-07-04 |
2.2263 |
165,786.9900 XRP |
2.2598 |
2.1983 |
2.2598 |
2.2195 |
| 2025-07-03 |
2.2688 |
228,479.0300 XRP |
2.2374 |
2.2339 |
2.3062 |
2.2735 |
| 2025-07-02 |
2.2075 |
248,661.7500 XRP |
2.1710 |
2.1710 |
2.2637 |
2.2558 |
| 2025-07-01 |
2.2045 |
192,053.5400 XRP |
2.2479 |
2.1535 |
2.2479 |
2.1705 |
| 2025-06-30 |
2.2210 |
165,043.5900 XRP |
2.2042 |
2.1744 |
2.3063 |
2.2764 |
| 2025-06-29 |
2.1874 |
68,397.0500 XRP |
2.1836 |
2.1818 |
2.1944 |
2.1924 |
| 2025-06-28 |
2.1805 |
126,585.8700 XRP |
2.1472 |
2.1419 |
2.2016 |
2.1861 |
| 2025-06-27 |
2.0990 |
128,337.1300 XRP |
2.0903 |
2.0712 |
2.1545 |
2.1505 |
| 2025-06-26 |
2.1660 |
91,231.6100 XRP |
2.2027 |
2.1007 |
2.2027 |
2.1301 |
| 2025-06-25 |
2.1965 |
133,701.0000 XRP |
2.1855 |
2.1760 |
2.2258 |
2.1861 |
| 2025-06-24 |
2.1561 |
427,930.2900 XRP |
2.1639 |
1.9645 |
2.2041 |
2.1905 |
| 2025-06-23 |
2.0854 |
105,113.5200 XRP |
2.0177 |
1.9645 |
2.1665 |
2.1665 |
| 2025-06-22 |
1.9888 |
553,348.3000 XRP |
2.0511 |
1.9235 |
2.0875 |
1.9294 |
| 2025-06-21 |
2.0283 |
175,367.1500 XRP |
2.1236 |
2.0190 |
2.1434 |
2.0551 |
| 2025-06-20 |
2.1468 |
10,211.2400 XRP |
2.1640 |
2.1113 |
2.1791 |
2.1255 |
| 2025-06-19 |
2.1592 |
10,792.2000 XRP |
2.1652 |
2.1478 |
2.1780 |
2.1660 |
| 2025-06-18 |
2.1587 |
365,511.3100 XRP |
2.1650 |
2.1198 |
2.2022 |
2.1500 |
| 2025-06-17 |
2.1847 |
188,504.0600 XRP |
2.2123 |
2.1473 |
2.3060 |
2.1566 |
| 2025-06-16 |
2.2779 |
17,844.8800 XRP |
2.1657 |
2.1626 |
2.3354 |
2.3247 |
| 2025-06-15 |
2.1463 |
8,782.8700 XRP |
2.1448 |
2.1159 |
2.1727 |
2.1677 |
| 2025-06-14 |
2.1663 |
8,499.6200 XRP |
2.1424 |
2.1191 |
2.1770 |
2.1327 |
| 2025-06-13 |
2.1448 |
477,762.6200 XRP |
2.1919 |
2.0954 |
2.1956 |
2.1473 |
| 2025-06-12 |
2.2464 |
32,077.8100 XRP |
2.2695 |
2.1864 |
2.2703 |
2.1900 |
| 2025-06-11 |
2.2986 |
51,331.0800 XRP |
2.2957 |
2.2541 |
2.3329 |
2.2598 |
| 2025-06-10 |
2.2923 |
159,067.1100 XRP |
2.3155 |
2.2629 |
2.3280 |
2.2774 |
| 2025-06-09 |
2.2435 |
255,569.9400 XRP |
2.2486 |
2.2257 |
2.3280 |
2.3220 |
| 2025-06-08 |
2.2567 |
40,235.1100 XRP |
2.2088 |
2.1803 |
2.2870 |
2.2624 |
| 2025-06-07 |
2.1769 |
137,851.5700 XRP |
2.1554 |
2.1554 |
2.1900 |
2.1812 |
| 2025-06-06 |
2.1599 |
254,806.1400 XRP |
2.1144 |
2.1144 |
2.1881 |
2.1781 |
| 2025-06-05 |
2.1341 |
157,986.6700 XRP |
2.2076 |
2.0666 |
2.2200 |
2.0869 |
| 2025-06-04 |
2.2481 |
25,696.1300 XRP |
2.2467 |
2.2034 |
2.2632 |
2.2082 |
| 2025-06-03 |
2.2374 |
36,287.7000 XRP |
2.2161 |
2.1896 |
2.2806 |
2.2611 |
| 2025-06-02 |
2.1555 |
97,532.6100 XRP |
2.1796 |
2.1437 |
2.1830 |
2.1823 |
| 2025-06-01 |
2.1734 |
255,696.4900 XRP |
2.1350 |
2.1350 |
2.1767 |
2.1767 |
| 2025-05-31 |
2.1270 |
28,791.5200 XRP |
2.1382 |
2.0824 |
2.2017 |
2.1791 |
| 2025-05-30 |
2.1794 |
197,318.5000 XRP |
2.2029 |
2.1449 |
2.2669 |
2.1544 |