Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-01-08 |
0.5649 USD |
21,861,898.1518 XRP |
0.5517 USD |
0.5447 USD |
0.5821 USD |
0.5770 USD |
| 2024-01-07 |
0.5628 USD |
4,768,713.5145 XRP |
0.5682 USD |
0.5466 USD |
0.5730 USD |
0.5518 USD |
| 2024-01-06 |
0.5683 USD |
5,431,957.3961 XRP |
0.5763 USD |
0.5577 USD |
0.5763 USD |
0.5680 USD |
| 2024-01-05 |
0.5701 USD |
20,271,736.2101 XRP |
0.5876 USD |
0.5537 USD |
0.5891 USD |
0.5759 USD |
| 2024-01-04 |
0.5813 USD |
23,764,287.2682 XRP |
0.5825 USD |
0.5698 USD |
0.5945 USD |
0.5872 USD |
| 2024-01-03 |
0.5856 USD |
38,634,448.6865 XRP |
0.6246 USD |
0.5040 USD |
0.6395 USD |
0.5819 USD |
| 2024-01-02 |
0.6298 USD |
19,488,070.1858 XRP |
0.6296 USD |
0.6220 USD |
0.6408 USD |
0.6262 USD |
| 2024-01-01 |
0.6191 USD |
7,008,863.7420 XRP |
0.6151 USD |
0.6081 USD |
0.6309 USD |
0.6293 USD |
| 2023-12-31 |
0.6206 USD |
6,862,536.9107 XRP |
0.6206 USD |
0.6056 USD |
0.6281 USD |
0.6135 USD |
| 2023-12-30 |
0.6228 USD |
8,284,123.6661 XRP |
0.6227 USD |
0.6160 USD |
0.6295 USD |
0.6222 USD |
| 2023-12-29 |
0.6278 USD |
14,074,406.3411 XRP |
0.6349 USD |
0.6122 USD |
0.6366 USD |
0.6226 USD |
| 2023-12-28 |
0.6376 USD |
22,848,743.8671 XRP |
0.6346 USD |
0.6250 USD |
0.6580 USD |
0.6350 USD |
| 2023-12-27 |
0.6299 USD |
19,013,079.9002 XRP |
0.6219 USD |
0.6127 USD |
0.6425 USD |
0.6343 USD |
| 2023-12-26 |
0.6222 USD |
17,344,424.0936 XRP |
0.6462 USD |
0.5989 USD |
0.6466 USD |
0.6221 USD |
| 2023-12-25 |
0.6337 USD |
9,575,451.9425 XRP |
0.6125 USD |
0.6087 USD |
0.6484 USD |
0.6463 USD |
| 2023-12-24 |
0.6173 USD |
6,631,297.7311 XRP |
0.6198 USD |
0.6048 USD |
0.6296 USD |
0.6135 USD |
| 2023-12-23 |
0.6173 USD |
6,390,800.8546 XRP |
0.6253 USD |
0.6117 USD |
0.6253 USD |
0.6199 USD |
| 2023-12-22 |
0.6207 USD |
12,546,655.0695 XRP |
0.6242 USD |
0.6156 USD |
0.6315 USD |
0.6254 USD |
| 2023-12-21 |
0.6159 USD |
21,308,348.6927 XRP |
0.6169 USD |
0.6103 USD |
0.6250 USD |
0.6235 USD |
| 2023-12-20 |
0.6141 USD |
14,579,507.6826 XRP |
0.6040 USD |
0.6007 USD |
0.6264 USD |
0.6166 USD |
| 2023-12-19 |
0.6078 USD |
11,418,912.5396 XRP |
0.6117 USD |
0.5969 USD |
0.6162 USD |
0.6043 USD |
| 2023-12-18 |
0.5975 USD |
13,526,229.6184 XRP |
0.6097 USD |
0.5780 USD |
0.6143 USD |
0.6128 USD |
| 2023-12-17 |
0.6172 USD |
6,368,115.1459 XRP |
0.6201 USD |
0.6080 USD |
0.6230 USD |
0.6099 USD |
| 2023-12-16 |
0.6203 USD |
5,560,826.1795 XRP |
0.6155 USD |
0.6104 USD |
0.6251 USD |
0.6185 USD |
| 2023-12-15 |
0.6271 USD |
13,491,487.6888 XRP |
0.6320 USD |
0.6124 USD |
0.6440 USD |
0.6154 USD |
| 2023-12-14 |
0.6265 USD |
17,894,294.0316 XRP |
0.6283 USD |
0.6050 USD |
0.6381 USD |
0.6324 USD |
| 2023-12-13 |
0.6120 USD |
19,927,827.2867 XRP |
0.6188 USD |
0.5934 USD |
0.6348 USD |
0.6280 USD |
| 2023-12-12 |
0.6188 USD |
12,037,719.1761 XRP |
0.6184 USD |
0.6064 USD |
0.6260 USD |
0.6194 USD |
| 2023-12-11 |
0.6214 USD |
20,104,705.8346 XRP |
0.6618 USD |
0.5977 USD |
0.6625 USD |
0.6200 USD |
| 2023-12-10 |
0.6619 USD |
11,846,066.9598 XRP |
0.6587 USD |
0.6478 USD |
0.6713 USD |
0.6614 USD |
| 2023-12-09 |
0.6790 USD |
26,307,419.9405 XRP |
0.6718 USD |
0.6528 USD |
0.7000 USD |
0.6575 USD |
| 2023-12-08 |
0.6559 USD |
18,305,680.4098 XRP |
0.6436 USD |
0.6380 USD |
0.6756 USD |
0.6741 USD |
| 2023-12-07 |
0.6399 USD |
20,108,796.6963 XRP |
0.6399 USD |
0.6220 USD |
0.6543 USD |
0.6422 USD |
| 2023-12-06 |
0.6269 USD |
18,362,681.9252 XRP |
0.6211 USD |
0.6107 USD |
0.6434 USD |
0.6421 USD |
| 2023-12-05 |
0.6180 USD |
15,773,108.9255 XRP |
0.6242 USD |
0.6080 USD |
0.6304 USD |
0.6216 USD |
| 2023-12-04 |
0.6216 USD |
19,423,289.2618 XRP |
0.6233 USD |
0.5854 USD |
0.6436 USD |
0.6239 USD |
| 2023-12-03 |
0.6227 USD |
8,293,850.0359 XRP |
0.6208 USD |
0.6176 USD |
0.6342 USD |
0.6234 USD |
| 2023-12-02 |
0.6151 USD |
6,242,607.5386 XRP |
0.6126 USD |
0.6113 USD |
0.6227 USD |
0.6193 USD |
| 2023-12-01 |
0.6098 USD |
12,504,721.9944 XRP |
0.6061 USD |
0.6034 USD |
0.6143 USD |
0.6130 USD |
| 2023-11-30 |
0.6035 USD |
17,534,361.1996 XRP |
0.6091 USD |
0.5981 USD |
0.6099 USD |
0.6063 USD |
| 2023-11-29 |
0.6096 USD |
11,075,455.5455 XRP |
0.6108 USD |
0.6041 USD |
0.6170 USD |
0.6097 USD |
| 2023-11-28 |
0.6066 USD |
9,299,490.5923 XRP |
0.6036 USD |
0.5959 USD |
0.6141 USD |
0.6111 USD |
| 2023-11-27 |
0.6047 USD |
11,894,638.9545 XRP |
0.6161 USD |
0.5940 USD |
0.6184 USD |
0.6011 USD |
| 2023-11-26 |
0.6228 USD |
8,817,963.2689 XRP |
0.6231 USD |
0.6077 USD |
0.6375 USD |
0.6172 USD |
| 2023-11-25 |
0.6203 USD |
6,708,421.2577 XRP |
0.6195 USD |
0.6161 USD |
0.6237 USD |
0.6237 USD |
| 2023-11-24 |
0.6207 USD |
12,336,200.1225 XRP |
0.6210 USD |
0.6158 USD |
0.6255 USD |
0.6220 USD |
| 2023-11-23 |
0.6152 USD |
14,676,197.5392 XRP |
0.6113 USD |
0.6062 USD |
0.6240 USD |
0.6211 USD |
| 2023-11-22 |
0.5957 USD |
13,447,455.7081 XRP |
0.5784 USD |
0.5780 USD |
0.6160 USD |
0.6117 USD |
| 2023-11-21 |
0.6022 USD |
22,861,636.9037 XRP |
0.6124 USD |
0.5740 USD |
0.6180 USD |
0.5823 USD |
| 2023-11-20 |
0.6202 USD |
15,473,024.6154 XRP |
0.6265 USD |
0.6070 USD |
0.6283 USD |
0.6125 USD |