Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
2.0679 USD |
9,391,342.9675 XRP |
2.0645 USD |
1.9900 USD |
2.1453 USD |
2.0698 USD |
| 2025-06-21 |
2.0729 USD |
8,394,290.3358 XRP |
2.1192 USD |
1.9900 USD |
2.1453 USD |
2.0304 USD |
| 2025-06-20 |
2.1459 USD |
7,374,025.9022 XRP |
2.1650 USD |
2.0867 USD |
2.1797 USD |
2.1301 USD |
| 2025-06-19 |
2.1562 USD |
4,993,439.6606 XRP |
2.1709 USD |
2.1449 USD |
2.1851 USD |
2.1662 USD |
| 2025-06-18 |
2.1552 USD |
9,351,811.0036 XRP |
2.1597 USD |
2.1188 USD |
2.2041 USD |
2.1525 USD |
| 2025-06-17 |
2.1990 USD |
8,671,082.3880 XRP |
2.2372 USD |
2.1416 USD |
2.2821 USD |
2.1543 USD |
| 2025-06-16 |
2.2594 USD |
8,877,447.5820 XRP |
2.1656 USD |
2.1415 USD |
2.3373 USD |
2.3177 USD |
| 2025-06-15 |
2.1528 USD |
2,234,070.6677 XRP |
2.1410 USD |
2.1102 USD |
2.1761 USD |
2.1676 USD |
| 2025-06-14 |
2.1480 USD |
2,758,522.7566 XRP |
2.1484 USD |
2.1102 USD |
2.1793 USD |
2.1444 USD |
| 2025-06-13 |
2.1325 USD |
14,666,733.0060 XRP |
2.1897 USD |
2.0854 USD |
2.1983 USD |
2.1511 USD |
| 2025-06-12 |
2.2331 USD |
7,492,105.8103 XRP |
2.2705 USD |
2.1708 USD |
2.2730 USD |
2.1861 USD |
| 2025-06-11 |
2.3048 USD |
6,760,566.2555 XRP |
2.3063 USD |
2.2537 USD |
2.3386 USD |
2.2668 USD |
| 2025-06-10 |
2.2985 USD |
7,716,784.1979 XRP |
2.3202 USD |
2.2614 USD |
2.3301 USD |
2.2804 USD |
| 2025-06-09 |
2.2754 USD |
6,042,296.8260 XRP |
2.2675 USD |
2.2239 USD |
2.3301 USD |
2.3171 USD |
| 2025-06-08 |
2.2547 USD |
5,102,524.7943 XRP |
2.1781 USD |
2.1682 USD |
2.2965 USD |
2.2615 USD |
| 2025-06-07 |
2.1801 USD |
2,577,807.5320 XRP |
2.1610 USD |
2.1491 USD |
2.1921 USD |
2.1793 USD |
| 2025-06-06 |
2.1515 USD |
8,792,260.1227 XRP |
2.0950 USD |
2.0831 USD |
2.1922 USD |
2.1610 USD |
| 2025-06-05 |
2.1626 USD |
11,294,902.7501 XRP |
2.2013 USD |
2.0594 USD |
2.2275 USD |
2.0954 USD |
| 2025-06-04 |
2.2386 USD |
6,631,196.5394 XRP |
2.2467 USD |
2.1967 USD |
2.2666 USD |
2.2022 USD |
| 2025-06-03 |
2.2348 USD |
8,298,880.0970 XRP |
2.1980 USD |
2.1856 USD |
2.2838 USD |
2.2513 USD |
| 2025-06-02 |
2.1668 USD |
5,448,626.6175 XRP |
2.1802 USD |
2.1370 USD |
2.2054 USD |
2.2006 USD |
| 2025-06-01 |
2.1580 USD |
4,035,174.1268 XRP |
2.1752 USD |
2.1245 USD |
2.1888 USD |
2.1830 USD |
| 2025-05-31 |
2.1486 USD |
5,645,376.7751 XRP |
2.1405 USD |
2.0807 USD |
2.2071 USD |
2.1817 USD |
| 2025-05-30 |
2.1903 USD |
10,800,485.3890 XRP |
2.2438 USD |
2.1340 USD |
2.2640 USD |
2.1432 USD |
| 2025-05-29 |
2.2833 USD |
7,025,969.6851 XRP |
2.2750 USD |
2.2380 USD |
2.3132 USD |
2.2387 USD |
| 2025-05-28 |
2.2796 USD |
6,935,381.5488 XRP |
2.3169 USD |
2.2275 USD |
2.3235 USD |
2.2730 USD |
| 2025-05-27 |
2.3153 USD |
5,090,928.4980 XRP |
2.3112 USD |
2.2691 USD |
2.3549 USD |
2.3193 USD |
| 2025-05-26 |
2.3313 USD |
5,423,184.5048 XRP |
2.3442 USD |
2.2968 USD |
2.3597 USD |
2.3058 USD |
| 2025-05-25 |
2.3006 USD |
4,441,439.7358 XRP |
2.3313 USD |
2.2668 USD |
2.3383 USD |
2.3373 USD |
| 2025-05-24 |
2.3327 USD |
2,579,717.2675 XRP |
2.2968 USD |
2.2850 USD |
2.3600 USD |
2.3323 USD |
| 2025-05-23 |
2.3878 USD |
11,675,133.7504 XRP |
2.4304 USD |
2.2850 USD |
2.4796 USD |
2.2930 USD |
| 2025-05-22 |
2.4201 USD |
9,910,580.2957 XRP |
2.3965 USD |
2.3772 USD |
2.4555 USD |
2.4144 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 |