Crypto exchange Bitstamp

Market XRP (XRP) / USD

Identifier on Bitstamp: xrpusd
123...2930
Date Price Volume Open Low High Close
2022-11-29 0.3868 USD 66,250,406.0160 XRP 0.3886 USD 0.3819 USD 0.3973 USD 0.3967 USD
2022-11-28 0.3803 USD 117,809,059.0470 XRP 0.3964 USD 0.3719 USD 0.3987 USD 0.3895 USD
2022-11-27 0.4013 USD 7,819,874.8633 XRP 0.3967 USD 0.3945 USD 0.4090 USD 0.3967 USD
2022-11-26 0.4027 USD 7,509,689.3293 XRP 0.4076 USD 0.3930 USD 0.4137 USD 0.3966 USD
2022-11-25 0.4033 USD 26,310,600.2219 XRP 0.3992 USD 0.3886 USD 0.4183 USD 0.4094 USD
2022-11-24 0.3867 USD 26,323,171.3901 XRP 0.3812 USD 0.3737 USD 0.4044 USD 0.4014 USD
2022-11-23 0.3749 USD 67,146,077.1053 XRP 0.3754 USD 0.3670 USD 0.3811 USD 0.3804 USD
2022-11-22 0.3626 USD 80,475,124.3296 XRP 0.3631 USD 0.3480 USD 0.3772 USD 0.3753 USD
2022-11-21 0.3518 USD 121,960,250.4245 XRP 0.3608 USD 0.3436 USD 0.3679 USD 0.3642 USD
2022-11-20 0.3747 USD 28,042,424.7651 XRP 0.3836 USD 0.3586 USD 0.3957 USD 0.3607 USD
2022-11-19 0.3810 USD 7,712,262.0709 XRP 0.3826 USD 0.3752 USD 0.3879 USD 0.3845 USD
2022-11-18 0.3801 USD 29,425,335.5282 XRP 0.3815 USD 0.3738 USD 0.3877 USD 0.3824 USD
2022-11-17 0.3751 USD 46,613,964.0634 XRP 0.3750 USD 0.3686 USD 0.3867 USD 0.3824 USD
2022-11-16 0.3778 USD 47,448,715.7950 XRP 0.3877 USD 0.3613 USD 0.3906 USD 0.3756 USD
2022-11-15 0.3778 USD 80,038,170.1333 XRP 0.3768 USD 0.3660 USD 0.3970 USD 0.3860 USD
2022-11-14 0.3409 USD 152,776,803.0844 XRP 0.3397 USD 0.3202 USD 0.3785 USD 0.3767 USD
2022-11-13 0.3490 USD 25,889,934.8468 XRP 0.3625 USD 0.3326 USD 0.3688 USD 0.3388 USD
2022-11-12 0.3687 USD 11,889,958.0554 XRP 0.3834 USD 0.3591 USD 0.3857 USD 0.3613 USD
2022-11-11 0.3811 USD 27,372,863.8325 XRP 0.3925 USD 0.3655 USD 0.3971 USD 0.3829 USD
2022-11-10 0.3690 USD 93,564,956.5021 XRP 0.3318 USD 0.3293 USD 0.4016 USD 0.3939 USD
2022-11-09 0.3759 USD 117,235,522.0952 XRP 0.4060 USD 0.3149 USD 0.4124 USD 0.3304 USD
2022-11-08 0.4255 USD 161,536,165.4478 XRP 0.4647 USD 0.3360 USD 0.4667 USD 0.4021 USD
2022-11-07 0.4699 USD 69,972,049.8396 XRP 0.4709 USD 0.4588 USD 0.4799 USD 0.4660 USD
2022-11-06 0.4875 USD 14,479,243.4725 XRP 0.4921 USD 0.4706 USD 0.4946 USD 0.4710 USD
2022-11-05 0.4988 USD 10,510,217.7093 XRP 0.5064 USD 0.4892 USD 0.5097 USD 0.4939 USD
2022-11-04 0.4879 USD 32,559,023.0465 XRP 0.4546 USD 0.4534 USD 0.5074 USD 0.5032 USD
2022-11-03 0.4558 USD 12,633,069.5035 XRP 0.4498 USD 0.4492 USD 0.4595 USD 0.4553 USD
2022-11-02 0.4569 USD 12,972,160.7466 XRP 0.4636 USD 0.4455 USD 0.4656 USD 0.4501 USD
2022-11-01 0.4592 USD 24,779,049.8430 XRP 0.4639 USD 0.4543 USD 0.4670 USD 0.4649 USD
2022-10-31 0.4550 USD 52,821,211.2154 XRP 0.4583 USD 0.4475 USD 0.4674 USD 0.4645 USD
2022-10-30 0.4644 USD 18,075,340.3018 XRP 0.4705 USD 0.4539 USD 0.4733 USD 0.4579 USD
2022-10-29 0.4734 USD 15,153,445.7779 XRP 0.4746 USD 0.4665 USD 0.4838 USD 0.4706 USD
2022-10-28 0.4634 USD 13,752,395.8490 XRP 0.4616 USD 0.4565 USD 0.4755 USD 0.4744 USD
2022-10-27 0.4706 USD 13,729,703.7222 XRP 0.4686 USD 0.4588 USD 0.4821 USD 0.4635 USD
2022-10-26 0.4648 USD 28,123,907.1420 XRP 0.4614 USD 0.4565 USD 0.4714 USD 0.4689 USD
2022-10-25 0.4507 USD 51,556,572.5694 XRP 0.4530 USD 0.4431 USD 0.4728 USD 0.4615 USD
2022-10-24 0.4564 USD 67,305,063.9697 XRP 0.4690 USD 0.4482 USD 0.4728 USD 0.4541 USD
2022-10-23 0.4620 USD 7,566,569.8689 XRP 0.4659 USD 0.4519 USD 0.4724 USD 0.4687 USD
2022-10-22 0.4631 USD 4,205,554.2834 XRP 0.4620 USD 0.4564 USD 0.4705 USD 0.4652 USD
2022-10-21 0.4449 USD 45,253,132.2275 XRP 0.4466 USD 0.4349 USD 0.4610 USD 0.4603 USD
2022-10-20 0.4550 USD 42,076,739.3584 XRP 0.4504 USD 0.4225 USD 0.4645 USD 0.4473 USD
2022-10-19 0.4568 USD 33,758,375.3474 XRP 0.4658 USD 0.4513 USD 0.4671 USD 0.4526 USD
2022-10-18 0.4712 USD 49,174,136.5369 XRP 0.4813 USD 0.4574 USD 0.4841 USD 0.4664 USD
2022-10-17 0.4714 USD 63,125,408.0006 XRP 0.4765 USD 0.4628 USD 0.4823 USD 0.4815 USD
2022-10-16 0.4788 USD 6,459,851.3775 XRP 0.4819 USD 0.4682 USD 0.4872 USD 0.4774 USD
2022-10-15 0.4849 USD 3,551,800.6882 XRP 0.4886 USD 0.4779 USD 0.4901 USD 0.4813 USD
2022-10-14 0.4979 USD 44,528,580.7109 XRP 0.4802 USD 0.4785 USD 0.5118 USD 0.4880 USD
2022-10-13 0.4660 USD 57,624,632.4887 XRP 0.4879 USD 0.4380 USD 0.4894 USD 0.4808 USD
2022-10-12 0.4888 USD 31,792,455.5852 XRP 0.4860 USD 0.4779 USD 0.4960 USD 0.4872 USD
2022-10-11 0.4899 USD 66,473,124.0510 XRP 0.4930 USD 0.4760 USD 0.5021 USD 0.4850 USD
123...2930