Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-11-20 |
0.6202 USD |
15,473,024.6154 XRP |
0.6265 USD |
0.6070 USD |
0.6283 USD |
0.6125 USD |
| 2023-11-19 |
0.6151 USD |
9,128,606.9544 XRP |
0.6092 USD |
0.6016 USD |
0.6288 USD |
0.6277 USD |
| 2023-11-18 |
0.6049 USD |
7,566,435.1494 XRP |
0.6132 USD |
0.5898 USD |
0.6147 USD |
0.6106 USD |
| 2023-11-17 |
0.6059 USD |
20,345,909.7051 XRP |
0.6114 USD |
0.5860 USD |
0.6243 USD |
0.6140 USD |
| 2023-11-16 |
0.6333 USD |
20,825,619.6057 XRP |
0.6474 USD |
0.6039 USD |
0.6528 USD |
0.6123 USD |
| 2023-11-15 |
0.6363 USD |
16,460,920.0246 XRP |
0.6298 USD |
0.6252 USD |
0.6503 USD |
0.6503 USD |
| 2023-11-14 |
0.6426 USD |
19,345,453.3106 XRP |
0.6709 USD |
0.5950 USD |
0.6737 USD |
0.6306 USD |
| 2023-11-13 |
0.6752 USD |
20,551,401.6420 XRP |
0.6614 USD |
0.6400 USD |
0.7488 USD |
0.6690 USD |
| 2023-11-12 |
0.6618 USD |
9,196,995.8470 XRP |
0.6629 USD |
0.6463 USD |
0.6708 USD |
0.6607 USD |
| 2023-11-11 |
0.6650 USD |
14,186,061.0647 XRP |
0.6592 USD |
0.6405 USD |
0.6872 USD |
0.6625 USD |
| 2023-11-10 |
0.6558 USD |
18,017,871.8127 XRP |
0.6660 USD |
0.6367 USD |
0.6709 USD |
0.6608 USD |
| 2023-11-09 |
0.6784 USD |
28,750,698.2218 XRP |
0.6866 USD |
0.6283 USD |
0.7067 USD |
0.6670 USD |
| 2023-11-08 |
0.6868 USD |
17,710,125.8531 XRP |
0.6850 USD |
0.6726 USD |
0.6990 USD |
0.6891 USD |
| 2023-11-07 |
0.6815 USD |
28,440,599.3724 XRP |
0.7151 USD |
0.6515 USD |
0.7159 USD |
0.6855 USD |
| 2023-11-06 |
0.7027 USD |
41,534,058.1981 XRP |
0.6613 USD |
0.6592 USD |
0.7329 USD |
0.7147 USD |
| 2023-11-05 |
0.6393 USD |
20,263,305.1397 XRP |
0.6156 USD |
0.6144 USD |
0.6597 USD |
0.6568 USD |
| 2023-11-04 |
0.6131 USD |
11,427,568.0338 XRP |
0.6119 USD |
0.6090 USD |
0.6180 USD |
0.6167 USD |
| 2023-11-03 |
0.6050 USD |
16,652,464.4984 XRP |
0.6052 USD |
0.5917 USD |
0.6154 USD |
0.6118 USD |
| 2023-11-02 |
0.6090 USD |
18,609,995.9405 XRP |
0.6089 USD |
0.5870 USD |
0.6263 USD |
0.6065 USD |
| 2023-11-01 |
0.6010 USD |
17,450,760.6444 XRP |
0.5988 USD |
0.5806 USD |
0.6160 USD |
0.6091 USD |
| 2023-10-31 |
0.5925 USD |
21,512,063.7995 XRP |
0.5783 USD |
0.5635 USD |
0.6212 USD |
0.5998 USD |
| 2023-10-30 |
0.5689 USD |
18,579,409.4018 XRP |
0.5565 USD |
0.5496 USD |
0.5843 USD |
0.5789 USD |
| 2023-10-29 |
0.5515 USD |
6,064,214.3961 XRP |
0.5441 USD |
0.5406 USD |
0.5613 USD |
0.5573 USD |
| 2023-10-28 |
0.5454 USD |
5,217,941.5546 XRP |
0.5431 USD |
0.5406 USD |
0.5500 USD |
0.5450 USD |
| 2023-10-27 |
0.5488 USD |
19,014,252.1153 XRP |
0.5534 USD |
0.5338 USD |
0.5588 USD |
0.5432 USD |
| 2023-10-26 |
0.5536 USD |
18,957,798.6609 XRP |
0.5550 USD |
0.5430 USD |
0.5692 USD |
0.5532 USD |
| 2023-10-25 |
0.5539 USD |
15,106,410.9967 XRP |
0.5585 USD |
0.5405 USD |
0.5640 USD |
0.5553 USD |
| 2023-10-24 |
0.5585 USD |
31,323,997.1951 XRP |
0.5479 USD |
0.5360 USD |
0.5860 USD |
0.5581 USD |
| 2023-10-23 |
0.5319 USD |
18,791,734.6109 XRP |
0.5223 USD |
0.5205 USD |
0.5542 USD |
0.5462 USD |
| 2023-10-22 |
0.5198 USD |
7,206,883.1769 XRP |
0.5208 USD |
0.5120 USD |
0.5242 USD |
0.5230 USD |
| 2023-10-21 |
0.5206 USD |
5,945,598.9659 XRP |
0.5147 USD |
0.5112 USD |
0.5320 USD |
0.5209 USD |
| 2023-10-20 |
0.5189 USD |
20,671,666.0407 XRP |
0.5198 USD |
0.5087 USD |
0.5308 USD |
0.5164 USD |
| 2023-10-19 |
0.4918 USD |
21,767,785.4038 XRP |
0.4877 USD |
0.4776 USD |
0.5244 USD |
0.5200 USD |
| 2023-10-18 |
0.4891 USD |
9,787,277.5450 XRP |
0.4910 USD |
0.4860 USD |
0.4925 USD |
0.4879 USD |
| 2023-10-17 |
0.4911 USD |
10,363,518.0602 XRP |
0.4980 USD |
0.4848 USD |
0.4980 USD |
0.4918 USD |
| 2023-10-16 |
0.4942 USD |
9,750,370.4574 XRP |
0.4871 USD |
0.4850 USD |
0.5106 USD |
0.4977 USD |
| 2023-10-15 |
0.4877 USD |
5,134,801.8210 XRP |
0.4866 USD |
0.4852 USD |
0.4902 USD |
0.4876 USD |
| 2023-10-14 |
0.4854 USD |
2,994,196.2483 XRP |
0.4843 USD |
0.4833 USD |
0.4884 USD |
0.4868 USD |
| 2023-10-13 |
0.4827 USD |
13,826,053.1467 XRP |
0.4828 USD |
0.4783 USD |
0.4903 USD |
0.4855 USD |
| 2023-10-12 |
0.4799 USD |
13,112,495.3187 XRP |
0.4888 USD |
0.4732 USD |
0.4890 USD |
0.4829 USD |
| 2023-10-11 |
0.4875 USD |
11,070,419.4346 XRP |
0.4965 USD |
0.4785 USD |
0.4999 USD |
0.4876 USD |
| 2023-10-10 |
0.4978 USD |
7,021,163.7917 XRP |
0.5024 USD |
0.4918 USD |
0.5030 USD |
0.4981 USD |
| 2023-10-09 |
0.5044 USD |
18,776,898.6062 XRP |
0.5177 USD |
0.4588 USD |
0.5201 USD |
0.5028 USD |
| 2023-10-08 |
0.5199 USD |
3,802,031.6617 XRP |
0.5215 USD |
0.5160 USD |
0.5236 USD |
0.5177 USD |
| 2023-10-07 |
0.5227 USD |
3,949,133.2657 XRP |
0.5258 USD |
0.5202 USD |
0.5264 USD |
0.5221 USD |
| 2023-10-06 |
0.5224 USD |
14,146,725.2530 XRP |
0.5230 USD |
0.5170 USD |
0.5294 USD |
0.5260 USD |
| 2023-10-05 |
0.5239 USD |
15,376,059.1067 XRP |
0.5326 USD |
0.5160 USD |
0.5340 USD |
0.5242 USD |
| 2023-10-04 |
0.5317 USD |
20,233,616.1419 XRP |
0.5389 USD |
0.5201 USD |
0.5420 USD |
0.5328 USD |
| 2023-10-03 |
0.5166 USD |
13,413,415.4278 XRP |
0.5120 USD |
0.5056 USD |
0.5480 USD |
0.5367 USD |
| 2023-10-02 |
0.5200 USD |
13,815,574.2195 XRP |
0.5242 USD |
0.5075 USD |
0.5266 USD |
0.5126 USD |