Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-06-24 |
0.4892 USD |
4,316,119.9931 XRP |
0.4954 USD |
0.4785 USD |
0.4954 USD |
0.4868 USD |
| 2023-06-23 |
0.4922 USD |
34,070,844.8296 XRP |
0.4945 USD |
0.4844 USD |
0.5023 USD |
0.4950 USD |
| 2023-06-22 |
0.4988 USD |
39,160,125.5216 XRP |
0.4999 USD |
0.4824 USD |
0.5270 USD |
0.4954 USD |
| 2023-06-21 |
0.4962 USD |
45,359,919.1606 XRP |
0.4922 USD |
0.4900 USD |
0.5030 USD |
0.5000 USD |
| 2023-06-20 |
0.4825 USD |
36,161,827.0174 XRP |
0.4931 USD |
0.4716 USD |
0.4962 USD |
0.4920 USD |
| 2023-06-19 |
0.4891 USD |
20,106,623.6707 XRP |
0.4867 USD |
0.4812 USD |
0.4980 USD |
0.4923 USD |
| 2023-06-18 |
0.4879 USD |
11,140,044.2770 XRP |
0.4787 USD |
0.4744 USD |
0.4976 USD |
0.4869 USD |
| 2023-06-17 |
0.4787 USD |
6,227,630.3756 XRP |
0.4753 USD |
0.4695 USD |
0.4865 USD |
0.4794 USD |
| 2023-06-16 |
0.4662 USD |
39,050,550.2278 XRP |
0.4796 USD |
0.4556 USD |
0.4827 USD |
0.4752 USD |
| 2023-06-15 |
0.4755 USD |
42,146,440.6875 XRP |
0.4799 USD |
0.4650 USD |
0.4852 USD |
0.4799 USD |
| 2023-06-14 |
0.5025 USD |
56,195,480.6083 XRP |
0.5180 USD |
0.4611 USD |
0.5203 USD |
0.4800 USD |
| 2023-06-13 |
0.5303 USD |
71,289,867.6691 XRP |
0.5250 USD |
0.5050 USD |
0.5651 USD |
0.5193 USD |
| 2023-06-12 |
0.5177 USD |
56,575,118.0739 XRP |
0.5211 USD |
0.5087 USD |
0.5280 USD |
0.5253 USD |
| 2023-06-11 |
0.5151 USD |
10,332,820.6441 XRP |
0.5074 USD |
0.5033 USD |
0.5293 USD |
0.5208 USD |
| 2023-06-10 |
0.4999 USD |
30,402,097.5010 XRP |
0.5376 USD |
0.4740 USD |
0.5385 USD |
0.5085 USD |
| 2023-06-09 |
0.5313 USD |
44,809,960.0871 XRP |
0.5239 USD |
0.5204 USD |
0.5415 USD |
0.5381 USD |
| 2023-06-08 |
0.5210 USD |
43,451,793.0906 XRP |
0.5176 USD |
0.5159 USD |
0.5277 USD |
0.5246 USD |
| 2023-06-07 |
0.5235 USD |
59,159,146.5905 XRP |
0.5301 USD |
0.5068 USD |
0.5383 USD |
0.5202 USD |
| 2023-06-06 |
0.5103 USD |
54,739,309.3821 XRP |
0.5088 USD |
0.4958 USD |
0.5327 USD |
0.5299 USD |
| 2023-06-05 |
0.5200 USD |
65,200,128.2408 XRP |
0.5359 USD |
0.4860 USD |
0.5431 USD |
0.5119 USD |
| 2023-06-04 |
0.5345 USD |
16,620,771.5132 XRP |
0.5187 USD |
0.5154 USD |
0.5466 USD |
0.5349 USD |
| 2023-06-03 |
0.5224 USD |
7,580,786.4874 XRP |
0.5249 USD |
0.5146 USD |
0.5333 USD |
0.5191 USD |
| 2023-06-02 |
0.5171 USD |
38,148,761.2923 XRP |
0.5068 USD |
0.5040 USD |
0.5272 USD |
0.5244 USD |
| 2023-06-01 |
0.5057 USD |
42,564,462.5136 XRP |
0.5167 USD |
0.5016 USD |
0.5172 USD |
0.5076 USD |
| 2023-05-31 |
0.5094 USD |
49,712,701.1010 XRP |
0.5211 USD |
0.5001 USD |
0.5278 USD |
0.5182 USD |
| 2023-05-30 |
0.5069 USD |
58,350,457.5487 XRP |
0.4947 USD |
0.4889 USD |
0.5293 USD |
0.5219 USD |
| 2023-05-29 |
0.4822 USD |
41,295,664.8856 XRP |
0.4822 USD |
0.4761 USD |
0.4954 USD |
0.4940 USD |
| 2023-05-28 |
0.4764 USD |
12,854,213.9860 XRP |
0.4720 USD |
0.4702 USD |
0.4860 USD |
0.4826 USD |
| 2023-05-27 |
0.4716 USD |
10,947,047.5867 XRP |
0.4686 USD |
0.4650 USD |
0.4792 USD |
0.4717 USD |
| 2023-05-26 |
0.4638 USD |
37,910,923.4956 XRP |
0.4540 USD |
0.4527 USD |
0.4700 USD |
0.4693 USD |
| 2023-05-25 |
0.4497 USD |
35,531,458.7828 XRP |
0.4529 USD |
0.4430 USD |
0.4548 USD |
0.4536 USD |
| 2023-05-24 |
0.4534 USD |
42,524,997.6195 XRP |
0.4652 USD |
0.4455 USD |
0.4656 USD |
0.4536 USD |
| 2023-05-23 |
0.4617 USD |
39,823,410.3888 XRP |
0.4619 USD |
0.4587 USD |
0.4673 USD |
0.4654 USD |
| 2023-05-22 |
0.4593 USD |
53,089,531.6037 XRP |
0.4575 USD |
0.4493 USD |
0.4674 USD |
0.4618 USD |
| 2023-05-21 |
0.4618 USD |
5,182,337.7649 XRP |
0.4693 USD |
0.4554 USD |
0.4708 USD |
0.4589 USD |
| 2023-05-20 |
0.4665 USD |
4,458,796.9622 XRP |
0.4680 USD |
0.4620 USD |
0.4720 USD |
0.4691 USD |
| 2023-05-19 |
0.4656 USD |
43,337,640.2883 XRP |
0.4597 USD |
0.4574 USD |
0.4755 USD |
0.4681 USD |
| 2023-05-18 |
0.4584 USD |
57,858,725.6356 XRP |
0.4482 USD |
0.4431 USD |
0.4725 USD |
0.4621 USD |
| 2023-05-17 |
0.4459 USD |
60,908,094.8346 XRP |
0.4427 USD |
0.4373 USD |
0.4613 USD |
0.4483 USD |
| 2023-05-16 |
0.4241 USD |
48,408,026.6639 XRP |
0.4280 USD |
0.4186 USD |
0.4429 USD |
0.4402 USD |
| 2023-05-15 |
0.4263 USD |
51,114,575.9682 XRP |
0.4253 USD |
0.4215 USD |
0.4303 USD |
0.4269 USD |
| 2023-05-14 |
0.4258 USD |
3,481,660.5575 XRP |
0.4241 USD |
0.4215 USD |
0.4319 USD |
0.4259 USD |
| 2023-05-13 |
0.4258 USD |
3,293,325.7747 XRP |
0.4299 USD |
0.4230 USD |
0.4312 USD |
0.4248 USD |
| 2023-05-12 |
0.4262 USD |
50,494,966.2197 XRP |
0.4210 USD |
0.4158 USD |
0.4443 USD |
0.4311 USD |
| 2023-05-11 |
0.4210 USD |
48,292,991.7951 XRP |
0.4305 USD |
0.4115 USD |
0.4318 USD |
0.4202 USD |
| 2023-05-10 |
0.4277 USD |
42,490,025.5295 XRP |
0.4290 USD |
0.4120 USD |
0.4341 USD |
0.4317 USD |
| 2023-05-09 |
0.4242 USD |
42,085,755.7147 XRP |
0.4286 USD |
0.4206 USD |
0.4309 USD |
0.4304 USD |
| 2023-05-08 |
0.4354 USD |
50,470,653.1766 XRP |
0.4492 USD |
0.4100 USD |
0.4554 USD |
0.4284 USD |
| 2023-05-07 |
0.4573 USD |
3,064,670.6500 XRP |
0.4595 USD |
0.4540 USD |
0.4605 USD |
0.4554 USD |
| 2023-05-06 |
0.4618 USD |
3,745,337.5801 XRP |
0.4679 USD |
0.4525 USD |
0.4695 USD |
0.4581 USD |