Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-22 |
2.3973 USD |
9,345,465.1212 XRP |
2.3965 USD |
2.3363 USD |
2.4555 USD |
2.4252 USD |
| 2025-05-21 |
2.3751 USD |
7,814,009.7258 XRP |
2.3553 USD |
2.3320 USD |
2.4300 USD |
2.4038 USD |
| 2025-05-20 |
2.3508 USD |
7,184,579.7141 XRP |
2.3812 USD |
2.3156 USD |
2.4088 USD |
2.3625 USD |
| 2025-05-19 |
2.3407 USD |
9,936,490.2832 XRP |
2.4300 USD |
2.2843 USD |
2.4406 USD |
2.3810 USD |
| 2025-05-18 |
2.3903 USD |
5,610,190.3577 XRP |
2.3541 USD |
2.3338 USD |
2.4493 USD |
2.4138 USD |
| 2025-05-17 |
2.3463 USD |
6,645,108.7473 XRP |
2.3803 USD |
2.3000 USD |
2.3934 USD |
2.3522 USD |
| 2025-05-16 |
2.4055 USD |
11,184,366.9663 XRP |
2.3866 USD |
2.3473 USD |
2.4401 USD |
2.3913 USD |
| 2025-05-15 |
2.4632 USD |
9,358,392.8792 XRP |
2.5510 USD |
2.3542 USD |
2.5716 USD |
2.3797 USD |
| 2025-05-14 |
2.5813 USD |
8,503,365.7125 XRP |
2.5832 USD |
2.5202 USD |
2.6501 USD |
2.5517 USD |
| 2025-05-13 |
2.5314 USD |
12,436,465.7054 XRP |
2.5446 USD |
2.4219 USD |
2.6063 USD |
2.5893 USD |
| 2025-05-12 |
2.5166 USD |
20,123,271.4001 XRP |
2.3660 USD |
2.3527 USD |
2.6584 USD |
2.5392 USD |
| 2025-05-11 |
2.3898 USD |
4,970,766.7656 XRP |
2.4707 USD |
2.3281 USD |
2.4832 USD |
2.3703 USD |
| 2025-05-10 |
2.4053 USD |
5,047,944.4374 XRP |
2.3440 USD |
2.3363 USD |
2.4723 USD |
2.4627 USD |
| 2025-05-09 |
2.3557 USD |
10,835,208.3335 XRP |
2.3270 USD |
2.2864 USD |
2.4287 USD |
2.3415 USD |
| 2025-05-08 |
2.2268 USD |
14,868,394.1281 XRP |
2.1280 USD |
2.1182 USD |
2.3306 USD |
2.3277 USD |
| 2025-05-07 |
2.1308 USD |
6,449,660.4576 XRP |
2.1551 USD |
2.1050 USD |
2.1716 USD |
2.1270 USD |
| 2025-05-06 |
2.1133 USD |
5,997,485.1149 XRP |
2.1312 USD |
2.0775 USD |
2.1513 USD |
2.1448 USD |
| 2025-05-05 |
2.1470 USD |
7,849,209.4573 XRP |
2.1559 USD |
2.1067 USD |
2.2002 USD |
2.1446 USD |
| 2025-05-04 |
2.1824 USD |
2,198,526.4206 XRP |
2.1868 USD |
2.1612 USD |
2.2189 USD |
2.1650 USD |
| 2025-05-03 |
2.1981 USD |
2,295,260.6281 XRP |
2.2092 USD |
2.1776 USD |
2.2207 USD |
2.1907 USD |
| 2025-05-02 |
2.2172 USD |
7,558,002.2627 XRP |
2.2134 USD |
2.1923 USD |
2.2410 USD |
2.2059 USD |
| 2025-05-01 |
2.2219 USD |
4,365,995.1545 XRP |
2.1909 USD |
2.1880 USD |
2.2566 USD |
2.2151 USD |
| 2025-04-30 |
2.1978 USD |
8,537,816.9633 XRP |
2.2387 USD |
2.1247 USD |
2.2596 USD |
2.1917 USD |
| 2025-04-29 |
2.2805 USD |
6,925,238.8945 XRP |
2.2960 USD |
2.2223 USD |
2.3149 USD |
2.2398 USD |
| 2025-04-28 |
2.2980 USD |
12,516,674.0431 XRP |
2.2525 USD |
2.2202 USD |
2.3622 USD |
2.2957 USD |
| 2025-04-27 |
2.2267 USD |
6,623,601.3524 XRP |
2.1923 USD |
2.1605 USD |
2.2958 USD |
2.2549 USD |
| 2025-04-26 |
2.2045 USD |
3,555,709.1715 XRP |
2.1834 USD |
2.1807 USD |
2.2492 USD |
2.1916 USD |
| 2025-04-25 |
2.1958 USD |
10,169,299.3827 XRP |
2.2060 USD |
2.1652 USD |
2.2200 USD |
2.1825 USD |
| 2025-04-24 |
2.1800 USD |
12,138,760.7470 XRP |
2.2185 USD |
2.1192 USD |
2.2341 USD |
2.2018 USD |
| 2025-04-23 |
2.2457 USD |
14,122,129.8361 XRP |
2.2166 USD |
2.1901 USD |
2.3013 USD |
2.2187 USD |
| 2025-04-22 |
2.1422 USD |
13,433,907.5062 XRP |
2.0853 USD |
2.0671 USD |
2.2500 USD |
2.2108 USD |
| 2025-04-21 |
2.1047 USD |
7,407,804.4246 XRP |
2.0778 USD |
2.0596 USD |
2.1415 USD |
2.0755 USD |
| 2025-04-20 |
2.0657 USD |
4,566,113.2459 XRP |
2.0864 USD |
2.0400 USD |
2.0940 USD |
2.0773 USD |
| 2025-04-19 |
2.0838 USD |
6,760,113.7120 XRP |
2.0610 USD |
2.0580 USD |
2.0973 USD |
2.0841 USD |
| 2025-04-18 |
2.0693 USD |
4,632,936.0361 XRP |
2.0673 USD |
2.0440 USD |
2.0893 USD |
2.0630 USD |
| 2025-04-17 |
2.0826 USD |
7,629,025.1547 XRP |
2.0824 USD |
2.0530 USD |
2.1136 USD |
2.0680 USD |
| 2025-04-16 |
2.0853 USD |
14,229,157.4256 XRP |
2.0840 USD |
2.0345 USD |
2.1289 USD |
2.1035 USD |
| 2025-04-15 |
2.1380 USD |
11,548,974.5036 XRP |
2.1274 USD |
2.0842 USD |
2.1846 USD |
2.0851 USD |
| 2025-04-14 |
2.1417 USD |
11,507,625.6376 XRP |
2.1163 USD |
2.0832 USD |
2.1797 USD |
2.1349 USD |
| 2025-04-13 |
2.1605 USD |
11,978,308.0957 XRP |
2.1595 USD |
2.0862 USD |
2.2461 USD |
2.0882 USD |
| 2025-04-12 |
2.1188 USD |
11,060,454.7461 XRP |
2.0219 USD |
2.0027 USD |
2.1880 USD |
2.1527 USD |
| 2025-04-11 |
2.0110 USD |
10,233,866.1827 XRP |
1.9641 USD |
1.9461 USD |
2.0635 USD |
2.0215 USD |
| 2025-04-10 |
1.9882 USD |
14,797,719.8138 XRP |
2.0553 USD |
1.9208 USD |
2.0558 USD |
1.9693 USD |
| 2025-04-09 |
1.9166 USD |
26,784,148.2914 XRP |
1.7959 USD |
1.7207 USD |
2.0900 USD |
2.0676 USD |
| 2025-04-08 |
1.8745 USD |
20,156,236.5857 XRP |
1.8979 USD |
1.7764 USD |
1.9743 USD |
1.7926 USD |
| 2025-04-07 |
1.8141 USD |
46,296,876.2636 XRP |
1.9208 USD |
1.6118 USD |
2.0099 USD |
1.9006 USD |
| 2025-04-06 |
2.0215 USD |
13,986,180.0189 XRP |
2.1435 USD |
1.9053 USD |
2.1579 USD |
1.9171 USD |
| 2025-04-05 |
2.1342 USD |
5,337,604.2846 XRP |
2.1281 USD |
2.1124 USD |
2.1756 USD |
2.1449 USD |
| 2025-04-04 |
2.0944 USD |
10,270,510.9148 XRP |
2.0637 USD |
2.0171 USD |
2.1594 USD |
2.1287 USD |
| 2025-04-03 |
2.0294 USD |
13,810,074.9049 XRP |
2.0235 USD |
1.9594 USD |
2.0809 USD |
2.0555 USD |