Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-08-13 |
0.6299 USD |
8,705,801.4428 XRP |
0.6269 USD |
0.6234 USD |
0.6379 USD |
0.6260 USD |
| 2023-08-12 |
0.6291 USD |
5,293,759.5341 XRP |
0.6310 USD |
0.6218 USD |
0.6325 USD |
0.6270 USD |
| 2023-08-11 |
0.6315 USD |
14,749,374.9433 XRP |
0.6320 USD |
0.6254 USD |
0.6400 USD |
0.6319 USD |
| 2023-08-10 |
0.6318 USD |
14,591,170.8784 XRP |
0.6433 USD |
0.6237 USD |
0.6438 USD |
0.6326 USD |
| 2023-08-09 |
0.6476 USD |
21,543,969.4754 XRP |
0.6415 USD |
0.6319 USD |
0.6656 USD |
0.6447 USD |
| 2023-08-08 |
0.6286 USD |
16,671,485.0624 XRP |
0.6222 USD |
0.6135 USD |
0.6478 USD |
0.6429 USD |
| 2023-08-07 |
0.6153 USD |
20,613,134.9196 XRP |
0.6230 USD |
0.5960 USD |
0.6286 USD |
0.6213 USD |
| 2023-08-06 |
0.6264 USD |
15,329,465.5197 XRP |
0.6285 USD |
0.6182 USD |
0.6375 USD |
0.6218 USD |
| 2023-08-05 |
0.6229 USD |
12,358,402.0528 XRP |
0.6343 USD |
0.6100 USD |
0.6344 USD |
0.6284 USD |
| 2023-08-04 |
0.6514 USD |
21,235,200.9208 XRP |
0.6617 USD |
0.6242 USD |
0.6670 USD |
0.6353 USD |
| 2023-08-03 |
0.6696 USD |
22,350,238.5286 XRP |
0.6843 USD |
0.6536 USD |
0.6871 USD |
0.6620 USD |
| 2023-08-02 |
0.6894 USD |
12,622,704.3134 XRP |
0.7067 USD |
0.6759 USD |
0.7077 USD |
0.6852 USD |
| 2023-08-01 |
0.6918 USD |
15,663,093.3925 XRP |
0.6970 USD |
0.6701 USD |
0.7068 USD |
0.7063 USD |
| 2023-07-31 |
0.7022 USD |
26,088,262.8146 XRP |
0.7038 USD |
0.6854 USD |
0.7203 USD |
0.6994 USD |
| 2023-07-30 |
0.7107 USD |
15,232,949.7262 XRP |
0.7117 USD |
0.6832 USD |
0.7350 USD |
0.7042 USD |
| 2023-07-29 |
0.7101 USD |
11,444,278.0654 XRP |
0.7114 USD |
0.7024 USD |
0.7150 USD |
0.7132 USD |
| 2023-07-28 |
0.7115 USD |
22,666,909.1725 XRP |
0.7130 USD |
0.7011 USD |
0.7186 USD |
0.7120 USD |
| 2023-07-27 |
0.7173 USD |
21,128,541.1142 XRP |
0.7157 USD |
0.7068 USD |
0.7320 USD |
0.7133 USD |
| 2023-07-26 |
0.7074 USD |
24,455,715.4842 XRP |
0.7071 USD |
0.6939 USD |
0.7314 USD |
0.7150 USD |
| 2023-07-25 |
0.6966 USD |
29,936,943.6177 XRP |
0.7021 USD |
0.6740 USD |
0.7152 USD |
0.7105 USD |
| 2023-07-24 |
0.7074 USD |
39,072,514.9641 XRP |
0.7380 USD |
0.6813 USD |
0.7425 USD |
0.7041 USD |
| 2023-07-23 |
0.7386 USD |
11,995,757.4507 XRP |
0.7324 USD |
0.7152 USD |
0.7519 USD |
0.7390 USD |
| 2023-07-22 |
0.7650 USD |
24,988,282.5367 XRP |
0.7708 USD |
0.7213 USD |
0.7796 USD |
0.7313 USD |
| 2023-07-21 |
0.7782 USD |
24,602,786.4503 XRP |
0.7935 USD |
0.7601 USD |
0.7984 USD |
0.7720 USD |
| 2023-07-20 |
0.8063 USD |
30,058,951.6185 XRP |
0.8205 USD |
0.7716 USD |
0.8501 USD |
0.7943 USD |
| 2023-07-19 |
0.8019 USD |
50,591,028.7175 XRP |
0.7774 USD |
0.7705 USD |
0.8545 USD |
0.8242 USD |
| 2023-07-18 |
0.7526 USD |
58,459,051.1480 XRP |
0.7373 USD |
0.7314 USD |
0.7798 USD |
0.7775 USD |
| 2023-07-17 |
0.7406 USD |
60,493,234.9993 XRP |
0.7476 USD |
0.7126 USD |
0.7658 USD |
0.7397 USD |
| 2023-07-16 |
0.7448 USD |
41,103,899.9442 XRP |
0.7145 USD |
0.7021 USD |
0.7898 USD |
0.7483 USD |
| 2023-07-15 |
0.7169 USD |
47,221,773.0458 XRP |
0.7182 USD |
0.6926 USD |
0.7365 USD |
0.7129 USD |
| 2023-07-14 |
0.7523 USD |
85,010,807.0023 XRP |
0.8155 USD |
0.6674 USD |
0.8256 USD |
0.7195 USD |
| 2023-07-13 |
0.6880 USD |
151,683,996.5622 XRP |
0.4710 USD |
0.4693 USD |
0.9480 USD |
0.8145 USD |
| 2023-07-12 |
0.4711 USD |
34,571,036.1928 XRP |
0.4753 USD |
0.4647 USD |
0.4773 USD |
0.4708 USD |
| 2023-07-11 |
0.4734 USD |
36,135,353.1128 XRP |
0.4772 USD |
0.4710 USD |
0.4784 USD |
0.4753 USD |
| 2023-07-10 |
0.4697 USD |
57,242,096.4891 XRP |
0.4680 USD |
0.4626 USD |
0.4801 USD |
0.4774 USD |
| 2023-07-09 |
0.4686 USD |
4,068,393.6230 XRP |
0.4701 USD |
0.4666 USD |
0.4717 USD |
0.4682 USD |
| 2023-07-08 |
0.4688 USD |
2,220,260.9142 XRP |
0.4685 USD |
0.4657 USD |
0.4748 USD |
0.4704 USD |
| 2023-07-07 |
0.4660 USD |
40,191,328.6324 XRP |
0.4631 USD |
0.4580 USD |
0.4706 USD |
0.4684 USD |
| 2023-07-06 |
0.4705 USD |
39,580,347.0622 XRP |
0.4774 USD |
0.4610 USD |
0.4841 USD |
0.4637 USD |
| 2023-07-05 |
0.4755 USD |
31,718,571.0775 XRP |
0.4872 USD |
0.4692 USD |
0.4916 USD |
0.4784 USD |
| 2023-07-04 |
0.4868 USD |
23,151,271.2934 XRP |
0.4886 USD |
0.4815 USD |
0.4934 USD |
0.4883 USD |
| 2023-07-03 |
0.4815 USD |
58,235,475.1362 XRP |
0.4847 USD |
0.4689 USD |
0.4911 USD |
0.4899 USD |
| 2023-07-02 |
0.4841 USD |
8,639,387.5948 XRP |
0.4713 USD |
0.4699 USD |
0.4959 USD |
0.4848 USD |
| 2023-07-01 |
0.4709 USD |
2,153,492.6005 XRP |
0.4711 USD |
0.4646 USD |
0.4752 USD |
0.4733 USD |
| 2023-06-30 |
0.4690 USD |
44,550,509.8910 XRP |
0.4747 USD |
0.4497 USD |
0.4824 USD |
0.4749 USD |
| 2023-06-29 |
0.4704 USD |
22,552,509.8735 XRP |
0.4648 USD |
0.4619 USD |
0.4773 USD |
0.4752 USD |
| 2023-06-28 |
0.4712 USD |
39,638,540.2882 XRP |
0.4839 USD |
0.4500 USD |
0.4849 USD |
0.4652 USD |
| 2023-06-27 |
0.4801 USD |
41,086,236.8334 XRP |
0.4791 USD |
0.4764 USD |
0.4848 USD |
0.4840 USD |
| 2023-06-26 |
0.4804 USD |
50,559,116.6618 XRP |
0.4906 USD |
0.4701 USD |
0.4918 USD |
0.4786 USD |
| 2023-06-25 |
0.4898 USD |
7,666,315.9109 XRP |
0.4866 USD |
0.4832 USD |
0.4974 USD |
0.4904 USD |