Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-09-17 |
1.2855 USD |
26,359,811.2852 XRP |
1.2984 USD |
1.2463 USD |
1.3169 USD |
1.2942 USD |
| 2026-09-16 |
1.2827 USD |
26,151,815.5513 XRP |
1.2825 USD |
1.2463 USD |
1.3169 USD |
1.2984 USD |
| 2026-09-15 |
1.3585 USD |
45,659,728.3406 XRP |
1.4233 USD |
1.2642 USD |
1.4596 USD |
1.2839 USD |
| 2026-09-14 |
1.4206 USD |
30,151,068.5232 XRP |
1.3407 USD |
1.3348 USD |
1.4918 USD |
1.4185 USD |
| 2026-09-13 |
1.3503 USD |
6,947,291.9041 XRP |
1.3660 USD |
1.3323 USD |
1.3699 USD |
1.3397 USD |
| 2026-09-12 |
1.3662 USD |
7,489,386.0747 XRP |
1.3556 USD |
1.3544 USD |
1.3742 USD |
1.3665 USD |
| 2026-09-11 |
1.3638 USD |
28,099,784.6962 XRP |
1.3336 USD |
1.3160 USD |
1.4329 USD |
1.3561 USD |
| 2026-09-10 |
1.3634 USD |
19,367,084.6782 XRP |
1.3943 USD |
1.3290 USD |
1.3961 USD |
1.3372 USD |
| 2026-09-09 |
1.4201 USD |
14,791,421.5669 XRP |
1.4176 USD |
1.3771 USD |
1.4456 USD |
1.3941 USD |
| 2026-09-08 |
1.4119 USD |
18,997,553.5472 XRP |
1.3956 USD |
1.3808 USD |
1.4505 USD |
1.4159 USD |
| 2026-09-07 |
1.4015 USD |
14,452,858.2610 XRP |
1.4234 USD |
1.3765 USD |
1.4316 USD |
1.3976 USD |
| 2026-09-06 |
1.4169 USD |
11,481,675.1289 XRP |
1.4125 USD |
1.3983 USD |
1.4328 USD |
1.4241 USD |
| 2026-09-05 |
1.4105 USD |
10,887,274.3406 XRP |
1.3986 USD |
1.3941 USD |
1.4279 USD |
1.4137 USD |
| 2026-09-04 |
1.4233 USD |
29,196,276.4417 XRP |
1.4512 USD |
1.3830 USD |
1.4620 USD |
1.3989 USD |
| 2026-09-03 |
1.4289 USD |
48,838,099.6641 XRP |
1.3493 USD |
1.3398 USD |
1.4833 USD |
1.4499 USD |
| 2026-09-02 |
1.3371 USD |
19,410,273.3325 XRP |
1.3512 USD |
1.3086 USD |
1.3569 USD |
1.3505 USD |
| 2026-09-01 |
1.3665 USD |
24,574,741.6036 XRP |
1.3793 USD |
1.3380 USD |
1.3966 USD |
1.3514 USD |
| 2026-08-31 |
1.3685 USD |
30,146,582.1041 XRP |
1.3566 USD |
1.3360 USD |
1.3957 USD |
1.3790 USD |
| 2026-08-30 |
1.3986 USD |
20,923,762.2109 XRP |
1.3965 USD |
1.3600 USD |
1.4335 USD |
1.3605 USD |
| 2026-08-29 |
1.3879 USD |
11,137,388.8482 XRP |
1.3834 USD |
1.3770 USD |
1.4033 USD |
1.3954 USD |
| 2026-08-28 |
1.4108 USD |
41,337,892.2794 XRP |
1.4540 USD |
1.3620 USD |
1.4726 USD |
1.3816 USD |
| 2026-08-27 |
1.4411 USD |
34,245,146.2727 XRP |
1.4224 USD |
1.3891 USD |
1.4744 USD |
1.4540 USD |
| 2026-08-26 |
1.3995 USD |
30,460,354.6084 XRP |
1.4362 USD |
1.3573 USD |
1.4510 USD |
1.4217 USD |
| 2026-08-25 |
1.4825 USD |
32,633,299.3187 XRP |
1.4812 USD |
1.4055 USD |
1.5495 USD |
1.4339 USD |
| 2026-08-24 |
1.4893 USD |
58,288,085.0546 XRP |
1.5205 USD |
1.4533 USD |
1.5300 USD |
1.4790 USD |
| 2026-08-23 |
1.4992 USD |
37,666,421.8560 XRP |
1.4618 USD |
1.4347 USD |
1.5508 USD |
1.5200 USD |
| 2026-08-22 |
1.5083 USD |
108,228,404.6053 XRP |
1.4546 USD |
1.0669 USD |
1.6974 USD |
1.4610 USD |
| 2026-08-21 |
1.3759 USD |
85,097,504.3695 XRP |
1.2678 USD |
1.2590 USD |
1.4759 USD |
1.4506 USD |
| 2026-08-20 |
1.2238 USD |
80,396,567.6657 XRP |
1.1053 USD |
1.0869 USD |
1.3437 USD |
1.2679 USD |
| 2026-08-19 |
1.0719 USD |
39,327,565.4316 XRP |
1.0012 USD |
0.9952 USD |
1.1356 USD |
1.1051 USD |
| 2026-08-18 |
0.9981 USD |
10,900,831.2245 XRP |
1.0026 USD |
0.9880 USD |
1.0056 USD |
1.0010 USD |
| 2026-08-17 |
1.0004 USD |
12,177,702.9951 XRP |
0.9923 USD |
0.9877 USD |
1.0076 USD |
1.0023 USD |
| 2026-08-16 |
0.9982 USD |
5,037,331.3990 XRP |
1.0016 USD |
0.9891 USD |
1.0026 USD |
0.9925 USD |
| 2026-08-15 |
1.0017 USD |
4,317,830.1459 XRP |
0.9985 USD |
0.9971 USD |
1.0070 USD |
1.0014 USD |
| 2026-08-14 |
1.0003 USD |
15,553,345.5141 XRP |
1.0088 USD |
0.9852 USD |
1.0131 USD |
0.9981 USD |
| 2026-08-13 |
1.0064 USD |
12,129,058.2650 XRP |
1.0043 USD |
0.9975 USD |
1.0142 USD |
1.0078 USD |
| 2026-08-12 |
1.0144 USD |
15,423,223.8943 XRP |
1.0220 USD |
0.9999 USD |
1.0245 USD |
1.0044 USD |
| 2026-08-11 |
1.0086 USD |
18,598,408.8291 XRP |
1.0112 USD |
0.9906 USD |
1.0253 USD |
1.0214 USD |
| 2026-08-10 |
1.0219 USD |
25,895,650.0649 XRP |
1.0289 USD |
1.0041 USD |
1.0402 USD |
1.0111 USD |
| 2026-08-09 |
1.0382 USD |
8,606,085.2814 XRP |
1.0390 USD |
1.0276 USD |
1.0470 USD |
1.0289 USD |
| 2026-08-08 |
1.0390 USD |
9,179,439.3344 XRP |
1.0204 USD |
1.0198 USD |
1.0481 USD |
1.0388 USD |
| 2026-08-07 |
1.0276 USD |
22,234,548.6165 XRP |
1.0339 USD |
1.0121 USD |
1.0418 USD |
1.0209 USD |
| 2026-08-06 |
1.0425 USD |
14,949,102.2052 XRP |
1.0613 USD |
1.0292 USD |
1.0627 USD |
1.0325 USD |
| 2026-08-05 |
1.0650 USD |
10,623,134.3350 XRP |
1.0725 USD |
1.0538 USD |
1.0758 USD |
1.0610 USD |
| 2026-08-04 |
1.0752 USD |
11,200,283.1677 XRP |
1.0747 USD |
1.0690 USD |
1.0818 USD |
1.0732 USD |
| 2026-08-03 |
1.0744 USD |
8,605,071.1159 XRP |
1.0858 USD |
1.0618 USD |
1.0862 USD |
1.0747 USD |
| 2026-08-02 |
1.0798 USD |
6,278,442.4572 XRP |
1.0605 USD |
1.0600 USD |
1.0913 USD |
1.0846 USD |
| 2026-08-01 |
1.0590 USD |
3,589,433.2037 XRP |
1.0610 USD |
1.0467 USD |
1.0660 USD |
1.0596 USD |
| 2026-07-31 |
1.0681 USD |
13,883,567.1747 XRP |
1.0821 USD |
1.0560 USD |
1.0890 USD |
1.0605 USD |
| 2026-07-30 |
1.0815 USD |
13,665,311.1860 XRP |
1.0723 USD |
1.0673 USD |
1.0936 USD |
1.0844 USD |