Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-06-11 |
1.1106 USD |
19,363,398.2639 XRP |
1.0961 USD |
1.0884 USD |
1.1365 USD |
1.1214 USD |
| 2026-06-10 |
1.1128 USD |
19,487,160.5817 XRP |
1.1367 USD |
1.0884 USD |
1.1405 USD |
1.0954 USD |
| 2026-06-09 |
1.1480 USD |
18,152,419.9641 XRP |
1.1677 USD |
1.1176 USD |
1.1760 USD |
1.1376 USD |
| 2026-06-08 |
1.1645 USD |
17,001,982.4045 XRP |
1.1550 USD |
1.1311 USD |
1.1861 USD |
1.1674 USD |
| 2026-06-07 |
1.1345 USD |
14,833,311.1642 XRP |
1.0930 USD |
1.0880 USD |
1.1713 USD |
1.1548 USD |
| 2026-06-06 |
1.0873 USD |
16,164,275.7181 XRP |
1.0975 USD |
1.0500 USD |
1.1140 USD |
1.0933 USD |
| 2026-06-05 |
1.1148 USD |
43,094,736.0364 XRP |
1.1669 USD |
1.0687 USD |
1.1734 USD |
1.0923 USD |
| 2026-06-04 |
1.1703 USD |
28,703,021.3089 XRP |
1.1992 USD |
1.1404 USD |
1.2104 USD |
1.1681 USD |
| 2026-06-03 |
1.2187 USD |
18,912,845.0812 XRP |
1.2105 USD |
1.1856 USD |
1.2473 USD |
1.2006 USD |
| 2026-06-02 |
1.2376 USD |
20,235,353.5351 XRP |
1.2954 USD |
1.1931 USD |
1.2957 USD |
1.2101 USD |
| 2026-06-01 |
1.3005 USD |
11,318,713.2115 XRP |
1.3310 USD |
1.2778 USD |
1.3389 USD |
1.2945 USD |
| 2026-05-31 |
1.3342 USD |
3,724,886.4598 XRP |
1.3390 USD |
1.3191 USD |
1.3464 USD |
1.3308 USD |
| 2026-05-30 |
1.3468 USD |
6,136,934.5988 XRP |
1.3283 USD |
1.3264 USD |
1.3643 USD |
1.3381 USD |
| 2026-05-29 |
1.3119 USD |
18,200,617.6050 XRP |
1.3149 USD |
1.2928 USD |
1.3317 USD |
1.3282 USD |
| 2026-05-28 |
1.2978 USD |
13,162,816.3726 XRP |
1.3053 USD |
1.2645 USD |
1.3364 USD |
1.3130 USD |
| 2026-05-27 |
1.3232 USD |
10,570,000.1934 XRP |
1.3278 USD |
1.3016 USD |
1.3407 USD |
1.3063 USD |
| 2026-05-26 |
1.3419 USD |
6,590,264.0507 XRP |
1.3490 USD |
1.3251 USD |
1.3637 USD |
1.3274 USD |
| 2026-05-25 |
1.3555 USD |
4,997,620.9592 XRP |
1.3496 USD |
1.3418 USD |
1.3643 USD |
1.3490 USD |
| 2026-05-24 |
1.3523 USD |
5,471,663.9129 XRP |
1.3568 USD |
1.3305 USD |
1.3693 USD |
1.3511 USD |
| 2026-05-23 |
1.3357 USD |
10,324,794.0368 XRP |
1.3331 USD |
1.2880 USD |
1.3745 USD |
1.3569 USD |
| 2026-05-22 |
1.3516 USD |
12,623,590.3628 XRP |
1.3728 USD |
1.3286 USD |
1.3747 USD |
1.3334 USD |
| 2026-05-21 |
1.3694 USD |
7,694,892.0332 XRP |
1.3656 USD |
1.3501 USD |
1.3847 USD |
1.3717 USD |
| 2026-05-20 |
1.3660 USD |
6,580,510.1592 XRP |
1.3598 USD |
1.3466 USD |
1.3794 USD |
1.3650 USD |
| 2026-05-19 |
1.3709 USD |
5,879,726.7908 XRP |
1.3895 USD |
1.3520 USD |
1.3968 USD |
1.3600 USD |
| 2026-05-18 |
1.3840 USD |
8,787,599.5359 XRP |
1.4009 USD |
1.3634 USD |
1.4026 USD |
1.3887 USD |
| 2026-05-17 |
1.4078 USD |
5,168,287.4823 XRP |
1.4138 USD |
1.3550 USD |
1.4285 USD |
1.4025 USD |
| 2026-05-16 |
1.4141 USD |
3,814,033.2268 XRP |
1.4332 USD |
1.3957 USD |
1.4384 USD |
1.4134 USD |
| 2026-05-15 |
1.4512 USD |
17,235,444.0607 XRP |
1.4847 USD |
1.4270 USD |
1.4999 USD |
1.4337 USD |
| 2026-05-14 |
1.4871 USD |
15,341,858.4507 XRP |
1.4267 USD |
1.4204 USD |
1.5497 USD |
1.4847 USD |
| 2026-05-13 |
1.4380 USD |
9,734,296.0160 XRP |
1.4376 USD |
1.4112 USD |
1.4689 USD |
1.4267 USD |
| 2026-05-12 |
1.4438 USD |
10,793,023.1640 XRP |
1.4775 USD |
1.4183 USD |
1.4847 USD |
1.4358 USD |
| 2026-05-11 |
1.4631 USD |
11,854,057.0379 XRP |
1.4734 USD |
1.4400 USD |
1.4881 USD |
1.4783 USD |
| 2026-05-10 |
1.4654 USD |
11,943,638.4744 XRP |
1.4199 USD |
1.4116 USD |
1.5077 USD |
1.4731 USD |
| 2026-05-09 |
1.4235 USD |
5,899,243.3135 XRP |
1.4181 USD |
1.4113 USD |
1.4349 USD |
1.4200 USD |
| 2026-05-08 |
1.4014 USD |
11,093,782.1031 XRP |
1.3867 USD |
1.3779 USD |
1.4271 USD |
1.4177 USD |
| 2026-05-07 |
1.3973 USD |
8,981,134.0261 XRP |
1.4249 USD |
1.3801 USD |
1.4256 USD |
1.3872 USD |
| 2026-05-06 |
1.4310 USD |
9,898,364.9459 XRP |
1.4126 USD |
1.4079 USD |
1.4571 USD |
1.4250 USD |
| 2026-05-05 |
1.4098 USD |
6,648,325.0954 XRP |
1.3913 USD |
1.3903 USD |
1.4220 USD |
1.4102 USD |
| 2026-05-04 |
1.4027 USD |
9,858,798.8622 XRP |
1.3875 USD |
1.3833 USD |
1.4202 USD |
1.3920 USD |
| 2026-05-03 |
1.3935 USD |
4,147,284.4508 XRP |
1.3936 USD |
1.3815 USD |
1.4040 USD |
1.3878 USD |
| 2026-05-02 |
1.3903 USD |
4,228,289.8517 XRP |
1.3864 USD |
1.3810 USD |
1.4002 USD |
1.3936 USD |
| 2026-05-01 |
1.3848 USD |
5,690,973.1738 XRP |
1.3675 USD |
1.3643 USD |
1.3997 USD |
1.3850 USD |
| 2026-04-30 |
1.3697 USD |
6,973,234.5170 XRP |
1.3693 USD |
1.3584 USD |
1.3843 USD |
1.3676 USD |
| 2026-04-29 |
1.3746 USD |
8,635,618.8265 XRP |
1.3801 USD |
1.3453 USD |
1.4064 USD |
1.3694 USD |
| 2026-04-28 |
1.3855 USD |
8,520,854.2715 XRP |
1.3997 USD |
1.3680 USD |
1.4019 USD |
1.3808 USD |
| 2026-04-27 |
1.4121 USD |
14,366,435.5202 XRP |
1.4314 USD |
1.3839 USD |
1.4468 USD |
1.4009 USD |
| 2026-04-26 |
1.4271 USD |
11,436,500.9463 XRP |
1.4239 USD |
1.4184 USD |
1.4363 USD |
1.4310 USD |
| 2026-04-25 |
1.4296 USD |
9,339,999.7272 XRP |
1.4334 USD |
1.4191 USD |
1.4380 USD |
1.4237 USD |
| 2026-04-24 |
1.4360 USD |
16,943,455.6120 XRP |
1.4392 USD |
1.4243 USD |
1.4510 USD |
1.4339 USD |
| 2026-04-23 |
1.4252 USD |
15,129,852.5404 XRP |
1.4298 USD |
1.4096 USD |
1.4414 USD |
1.4398 USD |