Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-10-01 |
0.5189 USD |
7,014,625.4717 XRP |
0.5146 USD |
0.5138 USD |
0.5255 USD |
0.5240 USD |
| 2023-09-30 |
0.5161 USD |
9,705,505.2885 XRP |
0.5210 USD |
0.5120 USD |
0.5218 USD |
0.5160 USD |
| 2023-09-29 |
0.5306 USD |
34,901,659.6548 XRP |
0.5096 USD |
0.5061 USD |
0.5492 USD |
0.5213 USD |
| 2023-09-28 |
0.4983 USD |
38,501,505.4271 XRP |
0.4984 USD |
0.4947 USD |
0.5099 USD |
0.5098 USD |
| 2023-09-27 |
0.5003 USD |
29,502,254.3166 XRP |
0.5011 USD |
0.4967 USD |
0.5066 USD |
0.4990 USD |
| 2023-09-26 |
0.5020 USD |
9,853,588.3182 XRP |
0.5054 USD |
0.4960 USD |
0.5072 USD |
0.5017 USD |
| 2023-09-25 |
0.4990 USD |
11,934,682.4586 XRP |
0.5019 USD |
0.4914 USD |
0.5069 USD |
0.5055 USD |
| 2023-09-24 |
0.5071 USD |
5,348,280.9994 XRP |
0.5073 USD |
0.4983 USD |
0.5114 USD |
0.5025 USD |
| 2023-09-23 |
0.5106 USD |
4,291,838.6850 XRP |
0.5123 USD |
0.5057 USD |
0.5135 USD |
0.5074 USD |
| 2023-09-22 |
0.5112 USD |
9,427,405.9178 XRP |
0.5071 USD |
0.5040 USD |
0.5168 USD |
0.5125 USD |
| 2023-09-21 |
0.5094 USD |
10,524,726.6496 XRP |
0.5213 USD |
0.5003 USD |
0.5215 USD |
0.5068 USD |
| 2023-09-20 |
0.5167 USD |
17,089,571.4418 XRP |
0.5141 USD |
0.5070 USD |
0.5253 USD |
0.5212 USD |
| 2023-09-19 |
0.5105 USD |
9,163,306.2330 XRP |
0.5028 USD |
0.5007 USD |
0.5165 USD |
0.5143 USD |
| 2023-09-18 |
0.4999 USD |
12,551,376.6657 XRP |
0.4924 USD |
0.4873 USD |
0.5076 USD |
0.5027 USD |
| 2023-09-17 |
0.4953 USD |
4,987,238.6267 XRP |
0.4996 USD |
0.4900 USD |
0.5004 USD |
0.4927 USD |
| 2023-09-16 |
0.5008 USD |
3,163,911.8249 XRP |
0.5006 USD |
0.4970 USD |
0.5035 USD |
0.4996 USD |
| 2023-09-15 |
0.4957 USD |
17,610,982.8753 XRP |
0.4892 USD |
0.4877 USD |
0.5081 USD |
0.5009 USD |
| 2023-09-14 |
0.4874 USD |
18,906,843.0891 XRP |
0.4832 USD |
0.4800 USD |
0.4936 USD |
0.4891 USD |
| 2023-09-13 |
0.4793 USD |
8,910,827.3400 XRP |
0.4802 USD |
0.4720 USD |
0.4894 USD |
0.4839 USD |