Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-02-27 |
0.5709 USD |
22,634,848.6309 XRP |
0.5512 USD |
0.5482 USD |
0.5975 USD |
0.5866 USD |
| 2024-02-26 |
0.5428 USD |
6,649,080.1063 XRP |
0.5424 USD |
0.5287 USD |
0.5530 USD |
0.5518 USD |
| 2024-02-25 |
0.5448 USD |
3,395,801.6075 XRP |
0.5450 USD |
0.5419 USD |
0.5487 USD |
0.5425 USD |
| 2024-02-24 |
0.5435 USD |
3,659,972.4998 XRP |
0.5340 USD |
0.5314 USD |
0.5477 USD |
0.5449 USD |
| 2024-02-23 |
0.5356 USD |
6,464,695.1226 XRP |
0.5407 USD |
0.5254 USD |
0.5434 USD |
0.5353 USD |
| 2024-02-22 |
0.5452 USD |
7,809,203.9953 XRP |
0.5489 USD |
0.5367 USD |
0.5515 USD |
0.5409 USD |
| 2024-02-21 |
0.5447 USD |
8,006,145.6080 XRP |
0.5622 USD |
0.5330 USD |
0.5630 USD |
0.5491 USD |
| 2024-02-20 |
0.5623 USD |
14,171,692.8835 XRP |
0.5626 USD |
0.5443 USD |
0.5750 USD |
0.5664 USD |
| 2024-02-19 |
0.5606 USD |
9,267,006.3046 XRP |
0.5572 USD |
0.5542 USD |
0.5678 USD |
0.5627 USD |
| 2024-02-18 |
0.5571 USD |
5,417,013.5114 XRP |
0.5493 USD |
0.5473 USD |
0.5617 USD |
0.5571 USD |
| 2024-02-17 |
0.5518 USD |
6,666,646.8002 XRP |
0.5646 USD |
0.5400 USD |
0.5656 USD |
0.5497 USD |
| 2024-02-16 |
0.5657 USD |
8,892,013.4869 XRP |
0.5628 USD |
0.5526 USD |
0.5795 USD |
0.5642 USD |
| 2024-02-15 |
0.5557 USD |
10,228,939.9086 XRP |
0.5383 USD |
0.5377 USD |
0.5776 USD |
0.5638 USD |
| 2024-02-14 |
0.5312 USD |
6,427,201.9339 XRP |
0.5249 USD |
0.5208 USD |
0.5424 USD |
0.5383 USD |
| 2024-02-13 |
0.5251 USD |
7,968,137.8604 XRP |
0.5318 USD |
0.5140 USD |
0.5336 USD |
0.5242 USD |
| 2024-02-12 |
0.5249 USD |
12,702,605.0809 XRP |
0.5264 USD |
0.5143 USD |
0.5380 USD |
0.5319 USD |
| 2024-02-11 |
0.5289 USD |
5,718,796.2729 XRP |
0.5241 USD |
0.5217 USD |
0.5361 USD |
0.5263 USD |
| 2024-02-10 |
0.5239 USD |
3,254,455.0109 XRP |
0.5265 USD |
0.5191 USD |
0.5283 USD |
0.5241 USD |
| 2024-02-09 |
0.5222 USD |
10,390,427.3835 XRP |
0.5149 USD |
0.5141 USD |
0.5284 USD |
0.5257 USD |
| 2024-02-08 |
0.5144 USD |
13,224,554.4128 XRP |
0.5140 USD |
0.5101 USD |
0.5191 USD |
0.5150 USD |
| 2024-02-07 |
0.5047 USD |
12,209,053.4964 XRP |
0.5049 USD |
0.4990 USD |
0.5155 USD |
0.5140 USD |
| 2024-02-06 |
0.5036 USD |
12,274,637.8385 XRP |
0.5061 USD |
0.4980 USD |
0.5110 USD |
0.5055 USD |
| 2024-02-05 |
0.5061 USD |
12,928,858.2597 XRP |
0.5027 USD |
0.4969 USD |
0.5135 USD |
0.5057 USD |
| 2024-02-04 |
0.5110 USD |
4,869,778.8381 XRP |
0.5187 USD |
0.5003 USD |
0.5190 USD |
0.5034 USD |
| 2024-02-03 |
0.5182 USD |
11,305,853.2382 XRP |
0.5105 USD |
0.5058 USD |
0.5266 USD |
0.5187 USD |
| 2024-02-02 |
0.5041 USD |
14,095,129.6012 XRP |
0.5058 USD |
0.4987 USD |
0.5137 USD |
0.5098 USD |
| 2024-02-01 |
0.4987 USD |
16,416,562.3785 XRP |
0.5037 USD |
0.4897 USD |
0.5104 USD |
0.5059 USD |
| 2024-01-31 |
0.5056 USD |
15,545,838.9779 XRP |
0.5107 USD |
0.4856 USD |
0.5140 USD |
0.5032 USD |
| 2024-01-30 |
0.5228 USD |
12,590,961.0785 XRP |
0.5343 USD |
0.5075 USD |
0.5388 USD |
0.5107 USD |
| 2024-01-29 |
0.5277 USD |
12,404,415.4279 XRP |
0.5241 USD |
0.5186 USD |
0.5398 USD |
0.5352 USD |
| 2024-01-28 |
0.5293 USD |
4,339,505.4782 XRP |
0.5304 USD |
0.5213 USD |
0.5353 USD |
0.5238 USD |
| 2024-01-27 |
0.5308 USD |
3,769,485.9436 XRP |
0.5322 USD |
0.5262 USD |
0.5347 USD |
0.5300 USD |
| 2024-01-26 |
0.5223 USD |
12,850,240.7296 XRP |
0.5135 USD |
0.5081 USD |
0.5361 USD |
0.5311 USD |
| 2024-01-25 |
0.5102 USD |
13,848,623.4685 XRP |
0.5179 USD |
0.5037 USD |
0.5179 USD |
0.5136 USD |
| 2024-01-24 |
0.5150 USD |
9,590,371.5633 XRP |
0.5179 USD |
0.5107 USD |
0.5189 USD |
0.5182 USD |
| 2024-01-23 |
0.5104 USD |
16,857,834.9848 XRP |
0.5269 USD |
0.4959 USD |
0.5310 USD |
0.5160 USD |
| 2024-01-22 |
0.5312 USD |
15,194,818.5746 XRP |
0.5460 USD |
0.5171 USD |
0.5492 USD |
0.5268 USD |
| 2024-01-21 |
0.5523 USD |
4,266,211.3414 XRP |
0.5533 USD |
0.5475 USD |
0.5548 USD |
0.5490 USD |
| 2024-01-20 |
0.5471 USD |
11,814,168.4057 XRP |
0.5435 USD |
0.5387 USD |
0.5547 USD |
0.5525 USD |
| 2024-01-19 |
0.5399 USD |
29,637,817.4337 XRP |
0.5515 USD |
0.5213 USD |
0.5532 USD |
0.5441 USD |
| 2024-01-18 |
0.5580 USD |
23,271,244.7188 XRP |
0.5680 USD |
0.5425 USD |
0.5683 USD |
0.5517 USD |
| 2024-01-17 |
0.5691 USD |
15,816,507.4991 XRP |
0.5759 USD |
0.5607 USD |
0.5761 USD |
0.5676 USD |
| 2024-01-16 |
0.5749 USD |
7,635,938.1322 XRP |
0.5755 USD |
0.5656 USD |
0.5798 USD |
0.5760 USD |
| 2024-01-15 |
0.5787 USD |
8,038,997.8835 XRP |
0.5767 USD |
0.5686 USD |
0.5892 USD |
0.5753 USD |
| 2024-01-14 |
0.5777 USD |
4,438,266.2694 XRP |
0.5742 USD |
0.5716 USD |
0.5925 USD |
0.5858 USD |
| 2024-01-13 |
0.5727 USD |
3,158,279.0766 XRP |
0.5697 USD |
0.5630 USD |
0.5774 USD |
0.5745 USD |
| 2024-01-12 |
0.5861 USD |
14,499,852.5273 XRP |
0.6020 USD |
0.5520 USD |
0.6036 USD |
0.5701 USD |
| 2024-01-11 |
0.6046 USD |
22,316,419.6117 XRP |
0.6010 USD |
0.5859 USD |
0.6240 USD |
0.6024 USD |
| 2024-01-10 |
0.5728 USD |
24,343,253.7950 XRP |
0.5671 USD |
0.5490 USD |
0.6143 USD |
0.6006 USD |
| 2024-01-09 |
0.5684 USD |
19,909,824.4383 XRP |
0.5782 USD |
0.5530 USD |
0.5804 USD |
0.5660 USD |