Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-04-27 |
0.5232 USD |
7,809,747.9731 XRP |
0.5261 USD |
0.5078 USD |
0.5358 USD |
0.5183 USD |
| 2024-04-26 |
0.5255 USD |
7,249,804.5142 XRP |
0.5256 USD |
0.5146 USD |
0.5358 USD |
0.5260 USD |
| 2024-04-25 |
0.5244 USD |
15,190,232.0007 XRP |
0.5269 USD |
0.5134 USD |
0.5325 USD |
0.5257 USD |
| 2024-04-24 |
0.5356 USD |
17,281,506.5380 XRP |
0.5444 USD |
0.5209 USD |
0.5516 USD |
0.5251 USD |
| 2024-04-23 |
0.5487 USD |
10,280,332.0726 XRP |
0.5572 USD |
0.5419 USD |
0.5576 USD |
0.5453 USD |
| 2024-04-22 |
0.5459 USD |
14,218,243.1817 XRP |
0.5247 USD |
0.5222 USD |
0.5714 USD |
0.5592 USD |
| 2024-04-21 |
0.5277 USD |
5,692,915.5844 XRP |
0.5289 USD |
0.5186 USD |
0.5371 USD |
0.5244 USD |
| 2024-04-20 |
0.5185 USD |
9,608,057.9317 XRP |
0.5031 USD |
0.4985 USD |
0.5303 USD |
0.5285 USD |
| 2024-04-19 |
0.4937 USD |
13,725,984.9671 XRP |
0.5024 USD |
0.4670 USD |
0.5109 USD |
0.4990 USD |
| 2024-04-18 |
0.4963 USD |
13,712,549.3085 XRP |
0.4947 USD |
0.4857 USD |
0.5063 USD |
0.5033 USD |
| 2024-04-17 |
0.4924 USD |
15,211,313.4756 XRP |
0.4967 USD |
0.4718 USD |
0.5080 USD |
0.4946 USD |
| 2024-04-16 |
0.4919 USD |
12,561,925.6254 XRP |
0.4965 USD |
0.4760 USD |
0.5021 USD |
0.4978 USD |
| 2024-04-15 |
0.5055 USD |
14,677,171.3883 XRP |
0.5036 USD |
0.4814 USD |
0.5193 USD |
0.4966 USD |
| 2024-04-14 |
0.4838 USD |
20,562,155.9818 XRP |
0.4792 USD |
0.4642 USD |
0.5060 USD |
0.5039 USD |
| 2024-04-13 |
0.4953 USD |
28,935,793.1527 XRP |
0.5471 USD |
0.4235 USD |
0.5490 USD |
0.4822 USD |
| 2024-04-12 |
0.5661 USD |
20,482,940.3603 XRP |
0.6086 USD |
0.5100 USD |
0.6156 USD |
0.5455 USD |
| 2024-04-11 |
0.6145 USD |
9,138,779.8156 XRP |
0.6171 USD |
0.6030 USD |
0.6214 USD |
0.6078 USD |
| 2024-04-10 |
0.6097 USD |
11,040,707.5374 XRP |
0.6132 USD |
0.5930 USD |
0.6204 USD |
0.6181 USD |
| 2024-04-09 |
0.6210 USD |
14,266,001.2284 XRP |
0.6145 USD |
0.6015 USD |
0.6426 USD |
0.6128 USD |
| 2024-04-08 |
0.6126 USD |
21,039,932.4104 XRP |
0.5940 USD |
0.5883 USD |
0.6264 USD |
0.6156 USD |
| 2024-04-07 |
0.5963 USD |
4,240,947.7357 XRP |
0.5932 USD |
0.5899 USD |
0.6029 USD |
0.5949 USD |
| 2024-04-06 |
0.5912 USD |
3,204,372.5251 XRP |
0.5868 USD |
0.5858 USD |
0.5990 USD |
0.5940 USD |
| 2024-04-05 |
0.5831 USD |
8,637,176.3501 XRP |
0.5930 USD |
0.5690 USD |
0.5940 USD |
0.5876 USD |
| 2024-04-04 |
0.5894 USD |
15,953,669.6889 XRP |
0.5737 USD |
0.5625 USD |
0.6170 USD |
0.5937 USD |
| 2024-04-03 |
0.5811 USD |
10,939,453.7012 XRP |
0.5856 USD |
0.5669 USD |
0.5936 USD |
0.5757 USD |
| 2024-04-02 |
0.5934 USD |
19,525,423.8705 XRP |
0.6113 USD |
0.5790 USD |
0.6183 USD |
0.5856 USD |
| 2024-04-01 |
0.6109 USD |
11,671,782.1430 XRP |
0.6286 USD |
0.5948 USD |
0.6337 USD |
0.6137 USD |
| 2024-03-31 |
0.6267 USD |
2,809,464.6865 XRP |
0.6214 USD |
0.6209 USD |
0.6299 USD |
0.6289 USD |
| 2024-03-30 |
0.6283 USD |
4,951,492.0695 XRP |
0.6298 USD |
0.6180 USD |
0.6375 USD |
0.6197 USD |
| 2024-03-29 |
0.6261 USD |
9,754,391.7168 XRP |
0.6248 USD |
0.6090 USD |
0.6451 USD |
0.6305 USD |
| 2024-03-28 |
0.6243 USD |
19,174,480.1439 XRP |
0.6110 USD |
0.6032 USD |
0.6376 USD |
0.6243 USD |
| 2024-03-27 |
0.6187 USD |
10,655,288.1068 XRP |
0.6315 USD |
0.6060 USD |
0.6346 USD |
0.6111 USD |
| 2024-03-26 |
0.6397 USD |
9,444,063.7478 XRP |
0.6404 USD |
0.6254 USD |
0.6531 USD |
0.6326 USD |
| 2024-03-25 |
0.6408 USD |
15,026,420.6064 XRP |
0.6326 USD |
0.6266 USD |
0.6629 USD |
0.6404 USD |
| 2024-03-24 |
0.6282 USD |
7,487,739.1622 XRP |
0.6170 USD |
0.6138 USD |
0.6355 USD |
0.6335 USD |
| 2024-03-23 |
0.6203 USD |
6,063,000.4197 XRP |
0.6116 USD |
0.6036 USD |
0.6321 USD |
0.6169 USD |
| 2024-03-22 |
0.6200 USD |
15,518,287.4225 XRP |
0.6402 USD |
0.5990 USD |
0.6450 USD |
0.6108 USD |
| 2024-03-21 |
0.6299 USD |
25,795,582.0480 XRP |
0.6108 USD |
0.5975 USD |
0.6544 USD |
0.6410 USD |
| 2024-03-20 |
0.5934 USD |
13,112,317.9083 XRP |
0.5842 USD |
0.5683 USD |
0.6187 USD |
0.6120 USD |
| 2024-03-19 |
0.6058 USD |
20,669,712.0207 XRP |
0.6451 USD |
0.5715 USD |
0.6621 USD |
0.5848 USD |
| 2024-03-18 |
0.6217 USD |
14,769,087.1546 XRP |
0.6187 USD |
0.5948 USD |
0.6685 USD |
0.6477 USD |
| 2024-03-17 |
0.6090 USD |
7,505,119.8391 XRP |
0.6026 USD |
0.5866 USD |
0.6247 USD |
0.6183 USD |
| 2024-03-16 |
0.6217 USD |
7,377,853.6602 XRP |
0.6346 USD |
0.5925 USD |
0.6474 USD |
0.6048 USD |
| 2024-03-15 |
0.6272 USD |
19,409,078.8521 XRP |
0.6689 USD |
0.5958 USD |
0.6750 USD |
0.6354 USD |
| 2024-03-14 |
0.6740 USD |
25,496,486.1271 XRP |
0.6897 USD |
0.6376 USD |
0.7078 USD |
0.6709 USD |
| 2024-03-13 |
0.6889 USD |
11,134,598.9652 XRP |
0.6882 USD |
0.6691 USD |
0.7026 USD |
0.6881 USD |
| 2024-03-12 |
0.6900 USD |
25,749,256.4424 XRP |
0.7227 USD |
0.6583 USD |
0.7333 USD |
0.6885 USD |
| 2024-03-11 |
0.6966 USD |
45,990,337.0745 XRP |
0.6084 USD |
0.5840 USD |
0.7449 USD |
0.7190 USD |
| 2024-03-10 |
0.6103 USD |
12,825,453.1300 XRP |
0.6213 USD |
0.5972 USD |
0.6284 USD |
0.6068 USD |
| 2024-03-09 |
0.6252 USD |
6,046,618.5191 XRP |
0.6211 USD |
0.6178 USD |
0.6337 USD |
0.6214 USD |