Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-05-20 |
0.5193 USD |
8,665,097.8271 XRP |
0.5096 USD |
0.5064 USD |
0.5372 USD |
0.5363 USD |
| 2024-05-19 |
0.5142 USD |
2,142,568.1620 XRP |
0.5213 USD |
0.5065 USD |
0.5235 USD |
0.5096 USD |
| 2024-05-18 |
0.5222 USD |
2,073,768.6264 XRP |
0.5231 USD |
0.5190 USD |
0.5256 USD |
0.5212 USD |
| 2024-05-17 |
0.5212 USD |
8,592,390.2622 XRP |
0.5158 USD |
0.5137 USD |
0.5293 USD |
0.5234 USD |
| 2024-05-16 |
0.5176 USD |
12,157,861.8065 XRP |
0.5194 USD |
0.5127 USD |
0.5225 USD |
0.5153 USD |
| 2024-05-15 |
0.5047 USD |
10,119,136.5605 XRP |
0.5007 USD |
0.4968 USD |
0.5198 USD |
0.5186 USD |
| 2024-05-14 |
0.5053 USD |
7,855,163.9571 XRP |
0.5051 USD |
0.4969 USD |
0.5128 USD |
0.4993 USD |
| 2024-05-13 |
0.5027 USD |
9,251,615.7138 XRP |
0.4997 USD |
0.4868 USD |
0.5119 USD |
0.5053 USD |
| 2024-05-12 |
0.5032 USD |
1,712,197.2478 XRP |
0.5056 USD |
0.4959 USD |
0.5083 USD |
0.4990 USD |
| 2024-05-11 |
0.5044 USD |
1,515,357.7936 XRP |
0.5019 USD |
0.5006 USD |
0.5075 USD |
0.5057 USD |
| 2024-05-10 |
0.5114 USD |
8,494,176.8299 XRP |
0.5206 USD |
0.4970 USD |
0.5212 USD |
0.5025 USD |
| 2024-05-09 |
0.5158 USD |
8,190,311.8520 XRP |
0.5173 USD |
0.5085 USD |
0.5235 USD |
0.5207 USD |
| 2024-05-08 |
0.5220 USD |
7,223,308.5165 XRP |
0.5242 USD |
0.5152 USD |
0.5295 USD |
0.5159 USD |
| 2024-05-07 |
0.5372 USD |
8,363,545.2203 XRP |
0.5399 USD |
0.5220 USD |
0.5440 USD |
0.5250 USD |
| 2024-05-06 |
0.5480 USD |
14,676,960.4320 XRP |
0.5294 USD |
0.5250 USD |
0.5700 USD |
0.5411 USD |
| 2024-05-05 |
0.5290 USD |
2,623,867.5950 XRP |
0.5304 USD |
0.5245 USD |
0.5333 USD |
0.5292 USD |
| 2024-05-04 |
0.5327 USD |
5,396,428.4229 XRP |
0.5315 USD |
0.5276 USD |
0.5406 USD |
0.5306 USD |
| 2024-05-03 |
0.5236 USD |
13,701,188.1585 XRP |
0.5187 USD |
0.5146 USD |
0.5368 USD |
0.5323 USD |
| 2024-05-02 |
0.5158 USD |
12,538,349.7278 XRP |
0.5169 USD |
0.5064 USD |
0.5246 USD |
0.5178 USD |
| 2024-05-01 |
0.4975 USD |
10,522,402.7380 XRP |
0.5005 USD |
0.4780 USD |
0.5210 USD |
0.5175 USD |
| 2024-04-30 |
0.5012 USD |
9,870,604.4717 XRP |
0.5149 USD |
0.4879 USD |
0.5193 USD |
0.4999 USD |
| 2024-04-29 |
0.5090 USD |
6,570,153.8844 XRP |
0.5096 USD |
0.4988 USD |
0.5175 USD |
0.5150 USD |
| 2024-04-28 |
0.5203 USD |
3,039,773.4072 XRP |
0.5179 USD |
0.5120 USD |
0.5249 USD |
0.5129 USD |
| 2024-04-27 |
0.5169 USD |
4,316,489.4442 XRP |
0.5261 USD |
0.5078 USD |
0.5263 USD |
0.5180 USD |
| 2024-04-26 |
0.5255 USD |
7,249,804.5142 XRP |
0.5256 USD |
0.5146 USD |
0.5358 USD |
0.5260 USD |
| 2024-04-25 |
0.5244 USD |
15,190,232.0007 XRP |
0.5269 USD |
0.5134 USD |
0.5325 USD |
0.5257 USD |
| 2024-04-24 |
0.5356 USD |
17,281,506.5380 XRP |
0.5444 USD |
0.5209 USD |
0.5516 USD |
0.5251 USD |
| 2024-04-23 |
0.5487 USD |
10,280,332.0726 XRP |
0.5572 USD |
0.5419 USD |
0.5576 USD |
0.5453 USD |
| 2024-04-22 |
0.5459 USD |
14,218,243.1817 XRP |
0.5247 USD |
0.5222 USD |
0.5714 USD |
0.5592 USD |
| 2024-04-21 |
0.5277 USD |
5,692,915.5844 XRP |
0.5289 USD |
0.5186 USD |
0.5371 USD |
0.5244 USD |
| 2024-04-20 |
0.5185 USD |
9,608,057.9317 XRP |
0.5031 USD |
0.4985 USD |
0.5303 USD |
0.5285 USD |
| 2024-04-19 |
0.4937 USD |
13,725,984.9671 XRP |
0.5024 USD |
0.4670 USD |
0.5109 USD |
0.4990 USD |
| 2024-04-18 |
0.4963 USD |
13,712,549.3085 XRP |
0.4947 USD |
0.4857 USD |
0.5063 USD |
0.5033 USD |
| 2024-04-17 |
0.4924 USD |
15,211,313.4756 XRP |
0.4967 USD |
0.4718 USD |
0.5080 USD |
0.4946 USD |
| 2024-04-16 |
0.4919 USD |
12,561,925.6254 XRP |
0.4965 USD |
0.4760 USD |
0.5021 USD |
0.4978 USD |
| 2024-04-15 |
0.5055 USD |
14,677,171.3883 XRP |
0.5036 USD |
0.4814 USD |
0.5193 USD |
0.4966 USD |
| 2024-04-14 |
0.4838 USD |
20,562,155.9818 XRP |
0.4792 USD |
0.4642 USD |
0.5060 USD |
0.5039 USD |
| 2024-04-13 |
0.4953 USD |
28,935,793.1527 XRP |
0.5471 USD |
0.4235 USD |
0.5490 USD |
0.4822 USD |
| 2024-04-12 |
0.5661 USD |
20,482,940.3603 XRP |
0.6086 USD |
0.5100 USD |
0.6156 USD |
0.5455 USD |
| 2024-04-11 |
0.6145 USD |
9,138,779.8156 XRP |
0.6171 USD |
0.6030 USD |
0.6214 USD |
0.6078 USD |
| 2024-04-10 |
0.6097 USD |
11,040,707.5374 XRP |
0.6132 USD |
0.5930 USD |
0.6204 USD |
0.6181 USD |
| 2024-04-09 |
0.6210 USD |
14,266,001.2284 XRP |
0.6145 USD |
0.6015 USD |
0.6426 USD |
0.6128 USD |
| 2024-04-08 |
0.6126 USD |
21,039,932.4104 XRP |
0.5940 USD |
0.5883 USD |
0.6264 USD |
0.6156 USD |
| 2024-04-07 |
0.5963 USD |
4,240,947.7357 XRP |
0.5932 USD |
0.5899 USD |
0.6029 USD |
0.5949 USD |
| 2024-04-06 |
0.5912 USD |
3,204,372.5251 XRP |
0.5868 USD |
0.5858 USD |
0.5990 USD |
0.5940 USD |
| 2024-04-05 |
0.5831 USD |
8,637,176.3501 XRP |
0.5930 USD |
0.5690 USD |
0.5940 USD |
0.5876 USD |
| 2024-04-04 |
0.5894 USD |
15,953,669.6889 XRP |
0.5737 USD |
0.5625 USD |
0.6170 USD |
0.5937 USD |
| 2024-04-03 |
0.5811 USD |
10,939,453.7012 XRP |
0.5856 USD |
0.5669 USD |
0.5936 USD |
0.5757 USD |
| 2024-04-02 |
0.5934 USD |
19,525,423.8705 XRP |
0.6113 USD |
0.5790 USD |
0.6183 USD |
0.5856 USD |
| 2024-04-01 |
0.6109 USD |
11,671,782.1430 XRP |
0.6286 USD |
0.5948 USD |
0.6337 USD |
0.6137 USD |