Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-07-26 |
1.0994 USD |
2,937,534.6405 XRP |
1.0968 USD |
1.0946 USD |
1.1060 USD |
1.1005 USD |
| 2026-07-25 |
1.0945 USD |
3,175,666.6588 XRP |
1.0909 USD |
1.0846 USD |
1.1070 USD |
1.0970 USD |
| 2026-07-24 |
1.0963 USD |
11,475,872.1767 XRP |
1.1070 USD |
1.0840 USD |
1.1205 USD |
1.0905 USD |
| 2026-07-23 |
1.1195 USD |
10,869,548.4077 XRP |
1.1410 USD |
1.1001 USD |
1.1446 USD |
1.1072 USD |
| 2026-07-22 |
1.1425 USD |
9,558,639.2297 XRP |
1.1421 USD |
1.1282 USD |
1.1569 USD |
1.1412 USD |
| 2026-07-21 |
1.1400 USD |
14,053,358.1447 XRP |
1.1115 USD |
1.0830 USD |
1.1641 USD |
1.1426 USD |
| 2026-07-20 |
1.1049 USD |
10,400,224.3177 XRP |
1.0969 USD |
1.0823 USD |
1.1197 USD |
1.1113 USD |
| 2026-07-19 |
1.0948 USD |
3,735,462.9494 XRP |
1.0923 USD |
1.0890 USD |
1.1007 USD |
1.0949 USD |
| 2026-07-18 |
1.0896 USD |
2,847,186.8481 XRP |
1.0883 USD |
1.0831 USD |
1.0974 USD |
1.0922 USD |
| 2026-07-17 |
1.0828 USD |
10,153,137.6734 XRP |
1.0863 USD |
1.0687 USD |
1.0950 USD |
1.0885 USD |
| 2026-07-16 |
1.1050 USD |
8,328,330.5657 XRP |
1.1126 USD |
1.0845 USD |
1.1172 USD |
1.0860 USD |
| 2026-07-15 |
1.1149 USD |
10,236,982.2033 XRP |
1.1111 USD |
1.0982 USD |
1.1290 USD |
1.1128 USD |
| 2026-07-14 |
1.0946 USD |
8,250,469.9206 XRP |
1.0661 USD |
1.0602 USD |
1.1201 USD |
1.1114 USD |
| 2026-07-13 |
1.0719 USD |
8,707,369.8847 XRP |
1.0849 USD |
1.0526 USD |
1.1018 USD |
1.0656 USD |
| 2026-07-12 |
1.0933 USD |
4,428,867.5086 XRP |
1.0961 USD |
1.0802 USD |
1.1032 USD |
1.0856 USD |
| 2026-07-11 |
1.1088 USD |
4,792,481.0259 XRP |
1.1039 USD |
1.0965 USD |
1.1185 USD |
1.0982 USD |
| 2026-07-10 |
1.1058 USD |
11,241,776.8872 XRP |
1.0925 USD |
1.0885 USD |
1.1176 USD |
1.1036 USD |
| 2026-07-09 |
1.0929 USD |
7,609,892.0852 XRP |
1.0900 USD |
1.0819 USD |
1.1020 USD |
1.0927 USD |
| 2026-07-08 |
1.0864 USD |
11,627,634.4139 XRP |
1.1112 USD |
1.0687 USD |
1.1156 USD |
1.0881 USD |
| 2026-07-07 |
1.1253 USD |
10,650,758.9616 XRP |
1.1443 USD |
1.1067 USD |
1.1507 USD |
1.1133 USD |
| 2026-07-06 |
1.1391 USD |
14,682,748.6639 XRP |
1.1557 USD |
1.1084 USD |
1.1636 USD |
1.1436 USD |
| 2026-07-05 |
1.1421 USD |
11,292,472.1310 XRP |
1.1564 USD |
1.1241 USD |
1.1685 USD |
1.1567 USD |
| 2026-07-04 |
1.1582 USD |
17,280,517.5629 XRP |
1.1339 USD |
1.1306 USD |
1.1831 USD |
1.1564 USD |
| 2026-07-03 |
1.1171 USD |
20,805,784.2325 XRP |
1.0869 USD |
1.0816 USD |
1.1443 USD |
1.1361 USD |
| 2026-07-02 |
1.0849 USD |
15,368,562.6909 XRP |
1.0518 USD |
1.0441 USD |
1.1111 USD |
1.0865 USD |
| 2026-07-01 |
1.0492 USD |
10,597,951.6424 XRP |
1.0385 USD |
1.0208 USD |
1.0725 USD |
1.0524 USD |
| 2026-06-30 |
1.0375 USD |
9,569,995.3245 XRP |
1.0574 USD |
1.0258 USD |
1.0574 USD |
1.0386 USD |
| 2026-06-29 |
1.0534 USD |
12,083,099.6162 XRP |
1.0465 USD |
1.0307 USD |
1.0753 USD |
1.0573 USD |
| 2026-06-28 |
1.0476 USD |
5,634,788.8539 XRP |
1.0458 USD |
1.0324 USD |
1.0576 USD |
1.0494 USD |
| 2026-06-27 |
1.0595 USD |
6,428,288.9158 XRP |
1.0476 USD |
1.0428 USD |
1.0758 USD |
1.0460 USD |
| 2026-06-26 |
1.0351 USD |
25,034,781.9969 XRP |
1.0423 USD |
1.0080 USD |
1.0540 USD |
1.0473 USD |
| 2026-06-25 |
1.0473 USD |
14,416,002.7198 XRP |
1.0718 USD |
1.0107 USD |
1.0881 USD |
1.0419 USD |
| 2026-06-24 |
1.0742 USD |
22,513,644.2683 XRP |
1.1087 USD |
1.0448 USD |
1.1122 USD |
1.0712 USD |
| 2026-06-23 |
1.1056 USD |
16,794,211.4758 XRP |
1.1283 USD |
1.0908 USD |
1.1323 USD |
1.1088 USD |
| 2026-06-22 |
1.1375 USD |
16,707,905.6172 XRP |
1.1236 USD |
1.1206 USD |
1.1626 USD |
1.1289 USD |
| 2026-06-21 |
1.1381 USD |
7,430,017.8387 XRP |
1.1491 USD |
1.1207 USD |
1.1522 USD |
1.1247 USD |
| 2026-06-20 |
1.1446 USD |
8,255,160.4389 XRP |
1.1348 USD |
1.1332 USD |
1.1543 USD |
1.1487 USD |
| 2026-06-19 |
1.1332 USD |
13,290,835.8749 XRP |
1.1452 USD |
1.1185 USD |
1.1518 USD |
1.1332 USD |
| 2026-06-18 |
1.1562 USD |
20,474,669.3892 XRP |
1.1857 USD |
1.1319 USD |
1.1912 USD |
1.1445 USD |
| 2026-06-17 |
1.1993 USD |
18,567,498.0281 XRP |
1.2163 USD |
1.1707 USD |
1.2268 USD |
1.1852 USD |
| 2026-06-16 |
1.2253 USD |
16,263,307.1209 XRP |
1.2373 USD |
1.2043 USD |
1.2547 USD |
1.2167 USD |
| 2026-06-15 |
1.2406 USD |
26,619,079.8869 XRP |
1.1853 USD |
1.1773 USD |
1.2926 USD |
1.2385 USD |
| 2026-06-14 |
1.1526 USD |
6,399,920.1708 XRP |
1.1495 USD |
1.1263 USD |
1.1870 USD |
1.1854 USD |
| 2026-06-13 |
1.1445 USD |
6,108,986.1323 XRP |
1.1320 USD |
1.1292 USD |
1.1603 USD |
1.1505 USD |
| 2026-06-12 |
1.1368 USD |
16,464,960.1614 XRP |
1.1415 USD |
1.1248 USD |
1.1567 USD |
1.1315 USD |
| 2026-06-11 |
1.1199 USD |
17,812,076.2578 XRP |
1.0961 USD |
1.0955 USD |
1.1490 USD |
1.1410 USD |
| 2026-06-10 |
1.1128 USD |
19,487,160.5817 XRP |
1.1367 USD |
1.0884 USD |
1.1405 USD |
1.0954 USD |
| 2026-06-09 |
1.1480 USD |
18,152,419.9641 XRP |
1.1677 USD |
1.1176 USD |
1.1760 USD |
1.1376 USD |
| 2026-06-08 |
1.1645 USD |
17,001,982.4045 XRP |
1.1550 USD |
1.1311 USD |
1.1861 USD |
1.1674 USD |
| 2026-06-07 |
1.1345 USD |
14,833,311.1642 XRP |
1.0930 USD |
1.0880 USD |
1.1713 USD |
1.1548 USD |