Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-03 |
1.6198 USD |
26,858,932.9310 XRP |
1.6183 USD |
1.5301 USD |
1.6562 USD |
1.6115 USD |
| 2026-02-02 |
1.6063 USD |
34,284,297.9217 XRP |
1.5893 USD |
1.5293 USD |
1.6562 USD |
1.6222 USD |
| 2026-02-01 |
1.6279 USD |
20,226,041.4532 XRP |
1.6444 USD |
1.5752 USD |
1.6782 USD |
1.5869 USD |
| 2026-01-31 |
1.6275 USD |
37,419,455.0814 XRP |
1.7325 USD |
1.5008 USD |
1.7519 USD |
1.6093 USD |
| 2026-01-30 |
1.7534 USD |
34,492,624.6740 XRP |
1.8046 USD |
1.7093 USD |
1.8097 USD |
1.7329 USD |
| 2026-01-29 |
1.8286 USD |
24,881,405.0989 XRP |
1.9091 USD |
1.7750 USD |
1.9103 USD |
1.8052 USD |
| 2026-01-28 |
1.9131 USD |
13,948,620.3409 XRP |
1.9130 USD |
1.8918 USD |
1.9398 USD |
1.9143 USD |
| 2026-01-27 |
1.9013 USD |
13,066,650.7838 XRP |
1.9020 USD |
1.8718 USD |
1.9267 USD |
1.9139 USD |
| 2026-01-26 |
1.8927 USD |
17,493,719.0637 XRP |
1.8335 USD |
1.8166 USD |
1.9439 USD |
1.8985 USD |
| 2026-01-25 |
1.8541 USD |
16,618,362.2870 XRP |
1.9109 USD |
1.8089 USD |
1.9168 USD |
1.8310 USD |
| 2026-01-24 |
1.9167 USD |
4,453,414.0813 XRP |
1.9178 USD |
1.9077 USD |
1.9249 USD |
1.9178 USD |
| 2026-01-23 |
1.9208 USD |
13,788,212.8183 XRP |
1.9221 USD |
1.8849 USD |
1.9634 USD |
1.9188 USD |
| 2026-01-22 |
1.9327 USD |
11,595,050.0038 XRP |
1.9457 USD |
1.8994 USD |
1.9654 USD |
1.9226 USD |
| 2026-01-21 |
1.9241 USD |
21,685,916.6359 XRP |
1.8878 USD |
1.8657 USD |
1.9878 USD |
1.9774 USD |
| 2026-01-20 |
1.9215 USD |
23,208,134.4315 XRP |
1.9847 USD |
1.8657 USD |
1.9918 USD |
1.8882 USD |
| 2026-01-19 |
1.9720 USD |
22,321,324.9772 XRP |
1.9903 USD |
1.8417 USD |
2.0454 USD |
1.9875 USD |
| 2026-01-18 |
2.0457 USD |
5,405,909.1867 XRP |
2.0615 USD |
2.0060 USD |
2.0670 USD |
2.0066 USD |
| 2026-01-17 |
2.0679 USD |
5,129,396.2239 XRP |
2.0669 USD |
2.0528 USD |
2.0824 USD |
2.0648 USD |
| 2026-01-16 |
2.0623 USD |
12,834,893.0826 XRP |
2.0771 USD |
2.0255 USD |
2.0862 USD |
2.0708 USD |
| 2026-01-15 |
2.0930 USD |
14,808,910.6804 XRP |
2.1391 USD |
2.0524 USD |
2.1430 USD |
2.0774 USD |
| 2026-01-14 |
2.1543 USD |
20,716,144.4541 XRP |
2.1666 USD |
2.1105 USD |
2.1905 USD |
2.1355 USD |
| 2026-01-13 |
2.0904 USD |
16,457,383.6932 XRP |
2.0512 USD |
2.0386 USD |
2.1493 USD |
2.1295 USD |
| 2026-01-12 |
2.0654 USD |
14,804,068.1858 XRP |
2.0713 USD |
2.0323 USD |
2.1067 USD |
2.0521 USD |
| 2026-01-11 |
2.0754 USD |
5,864,332.9806 XRP |
2.0880 USD |
2.0428 USD |
2.1071 USD |
2.0508 USD |
| 2026-01-10 |
2.0920 USD |
4,376,591.2830 XRP |
2.0929 USD |
2.0779 USD |
2.1075 USD |
2.0918 USD |
| 2026-01-09 |
2.1082 USD |
17,141,838.4473 XRP |
2.1210 USD |
2.0700 USD |
2.1595 USD |
2.0892 USD |
| 2026-01-08 |
2.1232 USD |
20,037,681.8584 XRP |
2.1636 USD |
2.0634 USD |
2.1894 USD |
2.1349 USD |
| 2026-01-07 |
2.2377 USD |
18,253,189.0605 XRP |
2.3033 USD |
2.1687 USD |
2.3197 USD |
2.1789 USD |
| 2026-01-06 |
2.3288 USD |
41,846,193.3665 XRP |
2.3472 USD |
2.2040 USD |
2.4162 USD |
2.2978 USD |
| 2026-01-05 |
2.2063 USD |
33,934,979.5331 XRP |
2.0898 USD |
2.0831 USD |
2.3500 USD |
2.3351 USD |
| 2026-01-04 |
2.0724 USD |
14,076,320.8950 XRP |
2.0166 USD |
2.0028 USD |
2.1193 USD |
2.0980 USD |
| 2026-01-03 |
2.0175 USD |
13,443,187.3858 XRP |
2.0059 USD |
1.9835 USD |
2.0551 USD |
2.0136 USD |
| 2026-01-02 |
1.9359 USD |
17,556,977.0795 XRP |
1.8773 USD |
1.8668 USD |
2.0300 USD |
2.0105 USD |
| 2026-01-01 |
1.8473 USD |
8,293,390.0180 XRP |
1.8394 USD |
1.8232 USD |
1.8737 USD |
1.8677 USD |
| 2025-12-31 |
1.8499 USD |
16,360,246.3494 XRP |
1.8742 USD |
1.8092 USD |
1.8820 USD |
1.8388 USD |
| 2025-12-30 |
1.8630 USD |
9,514,766.0052 XRP |
1.8485 USD |
1.8418 USD |
1.8844 USD |
1.8760 USD |
| 2025-12-29 |
1.8734 USD |
12,814,648.8223 XRP |
1.8641 USD |
1.8426 USD |
1.9157 USD |
1.8477 USD |
| 2025-12-28 |
1.8653 USD |
3,897,323.6213 XRP |
1.8721 USD |
1.8461 USD |
1.8778 USD |
1.8586 USD |
| 2025-12-27 |
1.8492 USD |
5,499,787.5279 XRP |
1.8420 USD |
1.8397 USD |
1.8733 USD |
1.8628 USD |
| 2025-12-26 |
1.8519 USD |
11,981,484.4254 XRP |
1.8312 USD |
1.8229 USD |
1.8818 USD |
1.8438 USD |
| 2025-12-25 |
1.8620 USD |
7,288,092.2948 XRP |
1.8606 USD |
1.8277 USD |
1.8872 USD |
1.8324 USD |
| 2025-12-24 |
1.8606 USD |
10,226,297.0785 XRP |
1.8723 USD |
1.8357 USD |
1.8793 USD |
1.8656 USD |
| 2025-12-23 |
1.8876 USD |
10,551,610.4823 XRP |
1.9021 USD |
1.8625 USD |
1.9086 USD |
1.8777 USD |
| 2025-12-22 |
1.9202 USD |
13,499,727.2104 XRP |
1.9221 USD |
1.8905 USD |
1.9480 USD |
1.9024 USD |
| 2025-12-21 |
1.9193 USD |
8,123,982.6995 XRP |
1.9326 USD |
1.8945 USD |
1.9491 USD |
1.9234 USD |
| 2025-12-20 |
1.9234 USD |
7,580,704.0177 XRP |
1.9082 USD |
1.8931 USD |
1.9575 USD |
1.9323 USD |
| 2025-12-19 |
1.8591 USD |
23,893,411.8907 XRP |
1.8066 USD |
1.7706 USD |
1.9198 USD |
1.9018 USD |
| 2025-12-18 |
1.8592 USD |
26,535,963.8713 XRP |
1.8620 USD |
1.8000 USD |
1.9333 USD |
1.8140 USD |
| 2025-12-17 |
1.9124 USD |
25,388,016.9481 XRP |
1.9285 USD |
1.8467 USD |
1.9868 USD |
1.8624 USD |
| 2025-12-16 |
1.9116 USD |
22,003,541.3925 XRP |
1.8977 USD |
1.8526 USD |
1.9477 USD |
1.9261 USD |