Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-08 |
2.0684 USD |
21,695,974.2570 XRP |
2.0434 USD |
1.9900 USD |
2.1240 USD |
2.0951 USD |
| 2025-12-07 |
2.0502 USD |
19,137,921.2541 XRP |
2.0312 USD |
1.9900 USD |
2.1111 USD |
2.0412 USD |
| 2025-12-06 |
2.0319 USD |
8,418,272.5326 XRP |
2.0348 USD |
2.0158 USD |
2.0509 USD |
2.0330 USD |
| 2025-12-05 |
2.0546 USD |
18,149,778.6597 XRP |
2.0964 USD |
2.0124 USD |
2.1134 USD |
2.0340 USD |
| 2025-12-04 |
2.1385 USD |
16,659,901.2638 XRP |
2.1990 USD |
2.0699 USD |
2.2144 USD |
2.0955 USD |
| 2025-12-03 |
2.1806 USD |
22,201,438.4097 XRP |
2.1536 USD |
2.1421 USD |
2.2195 USD |
2.2070 USD |
| 2025-12-02 |
2.1027 USD |
24,605,311.6941 XRP |
2.0294 USD |
1.9950 USD |
2.1837 USD |
2.1673 USD |
| 2025-12-01 |
2.0575 USD |
34,084,913.5754 XRP |
2.1548 USD |
1.9831 USD |
2.2004 USD |
2.0092 USD |
| 2025-11-30 |
2.1936 USD |
6,431,994.0979 XRP |
2.2017 USD |
2.1629 USD |
2.2150 USD |
2.1680 USD |
| 2025-11-29 |
2.1989 USD |
6,925,987.6905 XRP |
2.1798 USD |
2.1671 USD |
2.2226 USD |
2.1996 USD |
| 2025-11-28 |
2.2097 USD |
15,788,866.5600 XRP |
2.1994 USD |
2.1568 USD |
2.2753 USD |
2.1844 USD |
| 2025-11-27 |
2.2062 USD |
8,174,150.2107 XRP |
2.2225 USD |
2.1725 USD |
2.2345 USD |
2.2080 USD |
| 2025-11-26 |
2.2008 USD |
14,419,819.8769 XRP |
2.2013 USD |
2.1441 USD |
2.2538 USD |
2.2236 USD |
| 2025-11-25 |
2.2002 USD |
24,221,470.2918 XRP |
2.2266 USD |
2.1470 USD |
2.2641 USD |
2.2023 USD |
| 2025-11-24 |
2.1416 USD |
33,069,178.5821 XRP |
2.0477 USD |
2.0233 USD |
2.2855 USD |
2.2272 USD |
| 2025-11-23 |
2.0349 USD |
22,533,880.5783 XRP |
1.9497 USD |
1.9473 USD |
2.0834 USD |
2.0462 USD |
| 2025-11-22 |
1.9228 USD |
14,510,024.0975 XRP |
1.9499 USD |
1.8880 USD |
1.9656 USD |
1.9479 USD |
| 2025-11-21 |
1.9387 USD |
55,474,697.7197 XRP |
1.9969 USD |
1.8180 USD |
2.0509 USD |
1.9573 USD |
| 2025-11-20 |
2.0682 USD |
32,594,540.5162 XRP |
2.1074 USD |
1.9732 USD |
2.1477 USD |
2.0249 USD |
| 2025-11-19 |
2.0983 USD |
33,813,762.6413 XRP |
2.2158 USD |
2.0240 USD |
2.2329 USD |
2.0851 USD |
| 2025-11-18 |
2.1709 USD |
45,606,417.9957 XRP |
2.1617 USD |
2.0830 USD |
2.2400 USD |
2.2117 USD |
| 2025-11-17 |
2.1910 USD |
42,270,590.8717 XRP |
2.2132 USD |
2.1120 USD |
2.3040 USD |
2.1666 USD |
| 2025-11-16 |
2.2035 USD |
28,636,874.4033 XRP |
2.2356 USD |
2.1495 USD |
2.2780 USD |
2.2210 USD |
| 2025-11-15 |
2.2559 USD |
11,747,140.3904 XRP |
2.2423 USD |
2.2105 USD |
2.3012 USD |
2.2356 USD |
| 2025-11-14 |
2.2919 USD |
54,434,474.7504 XRP |
2.3205 USD |
2.2242 USD |
2.3451 USD |
2.2426 USD |
| 2025-11-13 |
2.4094 USD |
30,757,007.8049 XRP |
2.3865 USD |
2.2683 USD |
2.5257 USD |
2.3243 USD |
| 2025-11-12 |
2.3859 USD |
21,775,577.7792 XRP |
2.3907 USD |
2.3151 USD |
2.4536 USD |
2.3813 USD |
| 2025-11-11 |
2.4627 USD |
15,413,422.1979 XRP |
2.5252 USD |
2.3785 USD |
2.5684 USD |
2.4025 USD |
| 2025-11-10 |
2.4980 USD |
24,725,071.8301 XRP |
2.3653 USD |
2.3387 USD |
2.5800 USD |
2.5265 USD |
| 2025-11-09 |
2.3026 USD |
12,418,390.3948 XRP |
2.2852 USD |
2.2372 USD |
2.4007 USD |
2.3684 USD |
| 2025-11-08 |
2.2942 USD |
12,476,068.3022 XRP |
2.3152 USD |
2.2425 USD |
2.3354 USD |
2.2850 USD |
| 2025-11-07 |
2.2338 USD |
32,233,097.1800 XRP |
2.2115 USD |
2.1521 USD |
2.3710 USD |
2.3180 USD |
| 2025-11-06 |
2.2719 USD |
23,440,897.1561 XRP |
2.3417 USD |
2.1793 USD |
2.4147 USD |
2.2109 USD |
| 2025-11-05 |
2.2530 USD |
29,543,357.6241 XRP |
2.2044 USD |
2.1012 USD |
2.3764 USD |
2.3552 USD |
| 2025-11-04 |
2.2409 USD |
44,221,703.6170 XRP |
2.3088 USD |
2.0661 USD |
2.3645 USD |
2.1931 USD |
| 2025-11-03 |
2.3672 USD |
30,975,609.4966 XRP |
2.5274 USD |
2.2618 USD |
2.5317 USD |
2.3099 USD |
| 2025-11-02 |
2.5157 USD |
8,833,318.2446 XRP |
2.5036 USD |
2.4780 USD |
2.5527 USD |
2.5165 USD |
| 2025-11-01 |
2.4992 USD |
8,798,371.7579 XRP |
2.5083 USD |
2.3828 USD |
2.5216 USD |
2.5037 USD |
| 2025-10-31 |
2.5055 USD |
16,941,897.8904 XRP |
2.4376 USD |
2.4343 USD |
2.5524 USD |
2.5076 USD |
| 2025-10-30 |
2.4764 USD |
23,925,767.2731 XRP |
2.5500 USD |
2.3763 USD |
2.5938 USD |
2.4316 USD |
| 2025-10-29 |
2.6183 USD |
15,348,061.8431 XRP |
2.6032 USD |
2.5338 USD |
2.6638 USD |
2.5929 USD |
| 2025-10-28 |
2.6391 USD |
19,698,239.1916 XRP |
2.6339 USD |
2.5677 USD |
2.6886 USD |
2.5923 USD |
| 2025-10-27 |
2.6466 USD |
14,313,872.3144 XRP |
2.6458 USD |
2.6010 USD |
2.6967 USD |
2.6380 USD |
| 2025-10-26 |
2.6304 USD |
12,842,661.1083 XRP |
2.5964 USD |
2.5921 USD |
2.6619 USD |
2.6514 USD |
| 2025-10-25 |
2.5794 USD |
13,331,813.7289 XRP |
2.5101 USD |
2.5032 USD |
2.6528 USD |
2.5956 USD |
| 2025-10-24 |
2.4677 USD |
14,533,171.3400 XRP |
2.3956 USD |
2.3875 USD |
2.5154 USD |
2.5027 USD |
| 2025-10-23 |
2.3977 USD |
13,704,625.9872 XRP |
2.3649 USD |
2.3370 USD |
2.4264 USD |
2.3947 USD |
| 2025-10-22 |
2.3948 USD |
22,308,784.8236 XRP |
2.4227 USD |
2.3262 USD |
2.4489 USD |
2.3382 USD |
| 2025-10-21 |
2.4519 USD |
30,344,447.6080 XRP |
2.4953 USD |
2.4025 USD |
2.5331 USD |
2.4195 USD |
| 2025-10-20 |
2.4624 USD |
21,975,752.9858 XRP |
2.3910 USD |
2.3559 USD |
2.5538 USD |
2.5004 USD |