Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-04-15 |
1.3729 USD |
9,197,324.7205 XRP |
1.3623 USD |
1.3532 USD |
1.3962 USD |
1.3617 USD |
| 2026-04-14 |
1.3730 USD |
9,551,543.6734 XRP |
1.3762 USD |
1.3532 USD |
1.3962 USD |
1.3623 USD |
| 2026-04-13 |
1.3502 USD |
7,967,094.2948 XRP |
1.3245 USD |
1.3200 USD |
1.3841 USD |
1.3765 USD |
| 2026-04-12 |
1.3322 USD |
6,513,516.6341 XRP |
1.3551 USD |
1.3201 USD |
1.3565 USD |
1.3256 USD |
| 2026-04-11 |
1.3558 USD |
5,174,208.5173 XRP |
1.3567 USD |
1.3404 USD |
1.3755 USD |
1.3565 USD |
| 2026-04-10 |
1.3504 USD |
8,238,114.5557 XRP |
1.3437 USD |
1.3349 USD |
1.3664 USD |
1.3565 USD |
| 2026-04-09 |
1.3449 USD |
8,412,932.9579 XRP |
1.3428 USD |
1.3220 USD |
1.3695 USD |
1.3450 USD |
| 2026-04-08 |
1.3680 USD |
11,304,286.9564 XRP |
1.3785 USD |
1.3392 USD |
1.3899 USD |
1.3419 USD |
| 2026-04-07 |
1.3328 USD |
13,589,686.2492 XRP |
1.3207 USD |
1.2948 USD |
1.3957 USD |
1.3798 USD |
| 2026-04-06 |
1.3425 USD |
11,591,404.2984 XRP |
1.3258 USD |
1.3124 USD |
1.3570 USD |
1.3206 USD |
| 2026-04-05 |
1.3041 USD |
8,226,236.7906 XRP |
1.3151 USD |
1.2793 USD |
1.3315 USD |
1.3247 USD |
| 2026-04-04 |
1.3147 USD |
4,046,305.4330 XRP |
1.3182 USD |
1.3064 USD |
1.3227 USD |
1.3142 USD |
| 2026-04-03 |
1.3180 USD |
7,116,459.6564 XRP |
1.3204 USD |
1.3033 USD |
1.3355 USD |
1.3176 USD |
| 2026-04-02 |
1.3097 USD |
11,389,899.0956 XRP |
1.3476 USD |
1.2803 USD |
1.3567 USD |
1.3173 USD |
| 2026-04-01 |
1.3529 USD |
7,719,952.0069 XRP |
1.3396 USD |
1.3308 USD |
1.3678 USD |
1.3483 USD |
| 2026-03-31 |
1.3263 USD |
9,948,303.9578 XRP |
1.3228 USD |
1.3034 USD |
1.3490 USD |
1.3394 USD |
| 2026-03-30 |
1.3420 USD |
8,646,946.5143 XRP |
1.3279 USD |
1.3157 USD |
1.3654 USD |
1.3220 USD |
| 2026-03-29 |
1.3237 USD |
6,437,249.9852 XRP |
1.3324 USD |
1.2941 USD |
1.3421 USD |
1.3261 USD |
| 2026-03-28 |
1.3393 USD |
5,725,888.3114 XRP |
1.3243 USD |
1.3184 USD |
1.3572 USD |
1.3323 USD |
| 2026-03-27 |
1.3362 USD |
31,974,673.1242 XRP |
1.3603 USD |
1.3174 USD |
1.3714 USD |
1.3246 USD |
| 2026-03-26 |
1.3705 USD |
20,234,728.6026 XRP |
1.4144 USD |
1.3351 USD |
1.4159 USD |
1.3601 USD |
| 2026-03-25 |
1.4177 USD |
11,071,311.0532 XRP |
1.4153 USD |
1.4016 USD |
1.4371 USD |
1.4138 USD |
| 2026-03-24 |
1.4075 USD |
13,015,428.5788 XRP |
1.4330 USD |
1.3835 USD |
1.4347 USD |
1.4157 USD |
| 2026-03-23 |
1.4162 USD |
21,811,018.1083 XRP |
1.3846 USD |
1.3615 USD |
1.4657 USD |
1.4299 USD |
| 2026-03-22 |
1.3962 USD |
11,245,524.9453 XRP |
1.4081 USD |
1.3714 USD |
1.4259 USD |
1.3846 USD |
| 2026-03-21 |
1.4377 USD |
6,568,681.8468 XRP |
1.4443 USD |
1.4000 USD |
1.4523 USD |
1.4061 USD |
| 2026-03-20 |
1.4434 USD |
10,543,304.0557 XRP |
1.4477 USD |
1.4246 USD |
1.4662 USD |
1.4450 USD |
| 2026-03-19 |
1.4503 USD |
11,832,139.6830 XRP |
1.4640 USD |
1.4223 USD |
1.4811 USD |
1.4477 USD |
| 2026-03-18 |
1.4771 USD |
12,008,192.0627 XRP |
1.5186 USD |
1.4360 USD |
1.5418 USD |
1.4634 USD |
| 2026-03-17 |
1.5355 USD |
23,587,845.0132 XRP |
1.5430 USD |
1.4946 USD |
1.6075 USD |
1.5196 USD |
| 2026-03-16 |
1.4994 USD |
26,347,621.1318 XRP |
1.4491 USD |
1.4356 USD |
1.5524 USD |
1.5438 USD |
| 2026-03-15 |
1.4274 USD |
9,592,972.9944 XRP |
1.4065 USD |
1.4026 USD |
1.4649 USD |
1.4461 USD |
| 2026-03-14 |
1.3957 USD |
4,487,601.3034 XRP |
1.3990 USD |
1.3851 USD |
1.4064 USD |
1.4062 USD |
| 2026-03-13 |
1.4192 USD |
21,172,517.5812 XRP |
1.3847 USD |
1.3835 USD |
1.4531 USD |
1.3984 USD |
| 2026-03-12 |
1.3794 USD |
9,484,889.4486 XRP |
1.3845 USD |
1.3656 USD |
1.3936 USD |
1.3855 USD |
| 2026-03-11 |
1.3884 USD |
12,062,026.9108 XRP |
1.3868 USD |
1.3707 USD |
1.4113 USD |
1.3838 USD |
| 2026-03-10 |
1.4040 USD |
19,779,909.4381 XRP |
1.3632 USD |
1.3605 USD |
1.4430 USD |
1.3869 USD |
| 2026-03-09 |
1.3588 USD |
14,018,371.7332 XRP |
1.3400 USD |
1.3329 USD |
1.3840 USD |
1.3613 USD |
| 2026-03-08 |
1.3482 USD |
8,142,038.3708 XRP |
1.3571 USD |
1.3222 USD |
1.3713 USD |
1.3401 USD |
| 2026-03-07 |
1.3632 USD |
8,631,147.7136 XRP |
1.3629 USD |
1.3471 USD |
1.3750 USD |
1.3567 USD |
| 2026-03-06 |
1.3746 USD |
16,674,668.6731 XRP |
1.4041 USD |
1.3461 USD |
1.4153 USD |
1.3636 USD |
| 2026-03-05 |
1.4192 USD |
17,082,383.6256 XRP |
1.4310 USD |
1.3965 USD |
1.4521 USD |
1.4037 USD |
| 2026-03-04 |
1.4201 USD |
24,794,064.9612 XRP |
1.3608 USD |
1.3454 USD |
1.4734 USD |
1.4330 USD |
| 2026-03-03 |
1.3655 USD |
16,672,680.3760 XRP |
1.3900 USD |
1.3369 USD |
1.4069 USD |
1.3557 USD |
| 2026-03-02 |
1.3780 USD |
28,908,605.8629 XRP |
1.3523 USD |
1.3338 USD |
1.4227 USD |
1.3956 USD |
| 2026-03-01 |
1.3875 USD |
35,648,267.5370 XRP |
1.3763 USD |
1.3370 USD |
1.4332 USD |
1.3553 USD |
| 2026-02-28 |
1.3260 USD |
32,380,596.8535 XRP |
1.3560 USD |
1.2707 USD |
1.3930 USD |
1.3789 USD |
| 2026-02-27 |
1.3769 USD |
28,592,947.7813 XRP |
1.4026 USD |
1.3385 USD |
1.4254 USD |
1.3552 USD |
| 2026-02-26 |
1.4200 USD |
21,278,084.3424 XRP |
1.4333 USD |
1.3828 USD |
1.4691 USD |
1.4031 USD |
| 2026-02-25 |
1.4046 USD |
23,458,824.2033 XRP |
1.3481 USD |
1.3409 USD |
1.4771 USD |
1.4657 USD |