Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-24 |
1.3421 USD |
20,156,882.1414 XRP |
1.3520 USD |
1.3124 USD |
1.3676 USD |
1.3516 USD |
| 2026-02-23 |
1.3683 USD |
25,442,259.2065 XRP |
1.3927 USD |
1.3302 USD |
1.4245 USD |
1.3560 USD |
| 2026-02-22 |
1.4036 USD |
9,260,621.4798 XRP |
1.4298 USD |
1.3796 USD |
1.4345 USD |
1.3918 USD |
| 2026-02-21 |
1.4398 USD |
10,087,004.8125 XRP |
1.4285 USD |
1.4194 USD |
1.4642 USD |
1.4383 USD |
| 2026-02-20 |
1.4169 USD |
15,012,464.5794 XRP |
1.4056 USD |
1.3774 USD |
1.4507 USD |
1.4291 USD |
| 2026-02-19 |
1.4054 USD |
21,241,243.2819 XRP |
1.4214 USD |
1.3817 USD |
1.4376 USD |
1.4051 USD |
| 2026-02-18 |
1.4541 USD |
20,521,076.1876 XRP |
1.4736 USD |
1.4097 USD |
1.4930 USD |
1.4186 USD |
| 2026-02-17 |
1.4665 USD |
19,364,786.6690 XRP |
1.4868 USD |
1.4261 USD |
1.4938 USD |
1.4788 USD |
| 2026-02-16 |
1.4807 USD |
22,100,285.1600 XRP |
1.4744 USD |
1.4479 USD |
1.5159 USD |
1.4822 USD |
| 2026-02-15 |
1.5437 USD |
42,498,133.7948 XRP |
1.5076 USD |
1.4443 USD |
1.6700 USD |
1.4736 USD |
| 2026-02-14 |
1.4627 USD |
16,150,716.8071 XRP |
1.4062 USD |
1.4014 USD |
1.5121 USD |
1.5004 USD |
| 2026-02-13 |
1.3851 USD |
17,751,880.9110 XRP |
1.3623 USD |
1.3473 USD |
1.4278 USD |
1.4063 USD |
| 2026-02-12 |
1.3737 USD |
18,416,888.1109 XRP |
1.3685 USD |
1.3452 USD |
1.4072 USD |
1.3504 USD |
| 2026-02-11 |
1.3736 USD |
30,349,634.8818 XRP |
1.3989 USD |
1.3415 USD |
1.4195 USD |
1.3747 USD |
| 2026-02-10 |
1.4162 USD |
19,873,956.0851 XRP |
1.4362 USD |
1.3915 USD |
1.4521 USD |
1.4024 USD |
| 2026-02-09 |
1.4299 USD |
23,743,099.9274 XRP |
1.4298 USD |
1.3713 USD |
1.4636 USD |
1.4428 USD |
| 2026-02-08 |
1.4366 USD |
19,045,896.4880 XRP |
1.4220 USD |
1.4089 USD |
1.4679 USD |
1.4307 USD |
| 2026-02-07 |
1.4369 USD |
32,253,679.2695 XRP |
1.4683 USD |
1.3847 USD |
1.4990 USD |
1.4298 USD |
| 2026-02-06 |
1.3592 USD |
89,631,413.2728 XRP |
1.2120 USD |
1.1185 USD |
1.5434 USD |
1.4549 USD |
| 2026-02-05 |
1.3205 USD |
67,006,882.4605 XRP |
1.5086 USD |
1.1346 USD |
1.5414 USD |
1.1703 USD |
| 2026-02-04 |
1.5462 USD |
24,651,349.2574 XRP |
1.5768 USD |
1.4915 USD |
1.6099 USD |
1.5229 USD |
| 2026-02-03 |
1.5896 USD |
27,653,695.9185 XRP |
1.6183 USD |
1.5260 USD |
1.6337 USD |
1.5999 USD |
| 2026-02-02 |
1.6063 USD |
34,284,297.9217 XRP |
1.5893 USD |
1.5293 USD |
1.6562 USD |
1.6222 USD |
| 2026-02-01 |
1.6279 USD |
20,226,041.4532 XRP |
1.6444 USD |
1.5752 USD |
1.6782 USD |
1.5869 USD |
| 2026-01-31 |
1.6275 USD |
37,419,455.0814 XRP |
1.7325 USD |
1.5008 USD |
1.7519 USD |
1.6093 USD |
| 2026-01-30 |
1.7534 USD |
34,492,624.6740 XRP |
1.8046 USD |
1.7093 USD |
1.8097 USD |
1.7329 USD |
| 2026-01-29 |
1.8286 USD |
24,881,405.0989 XRP |
1.9091 USD |
1.7750 USD |
1.9103 USD |
1.8052 USD |
| 2026-01-28 |
1.9131 USD |
13,948,620.3409 XRP |
1.9130 USD |
1.8918 USD |
1.9398 USD |
1.9143 USD |
| 2026-01-27 |
1.9013 USD |
13,066,650.7838 XRP |
1.9020 USD |
1.8718 USD |
1.9267 USD |
1.9139 USD |
| 2026-01-26 |
1.8927 USD |
17,493,719.0637 XRP |
1.8335 USD |
1.8166 USD |
1.9439 USD |
1.8985 USD |
| 2026-01-25 |
1.8541 USD |
16,618,362.2870 XRP |
1.9109 USD |
1.8089 USD |
1.9168 USD |
1.8310 USD |
| 2026-01-24 |
1.9167 USD |
4,453,414.0813 XRP |
1.9178 USD |
1.9077 USD |
1.9249 USD |
1.9178 USD |
| 2026-01-23 |
1.9208 USD |
13,788,212.8183 XRP |
1.9221 USD |
1.8849 USD |
1.9634 USD |
1.9188 USD |
| 2026-01-22 |
1.9327 USD |
11,595,050.0038 XRP |
1.9457 USD |
1.8994 USD |
1.9654 USD |
1.9226 USD |
| 2026-01-21 |
1.9241 USD |
21,685,916.6359 XRP |
1.8878 USD |
1.8657 USD |
1.9878 USD |
1.9774 USD |
| 2026-01-20 |
1.9215 USD |
23,208,134.4315 XRP |
1.9847 USD |
1.8657 USD |
1.9918 USD |
1.8882 USD |
| 2026-01-19 |
1.9720 USD |
22,321,324.9772 XRP |
1.9903 USD |
1.8417 USD |
2.0454 USD |
1.9875 USD |
| 2026-01-18 |
2.0457 USD |
5,405,909.1867 XRP |
2.0615 USD |
2.0060 USD |
2.0670 USD |
2.0066 USD |
| 2026-01-17 |
2.0679 USD |
5,129,396.2239 XRP |
2.0669 USD |
2.0528 USD |
2.0824 USD |
2.0648 USD |
| 2026-01-16 |
2.0623 USD |
12,834,893.0826 XRP |
2.0771 USD |
2.0255 USD |
2.0862 USD |
2.0708 USD |
| 2026-01-15 |
2.0930 USD |
14,808,910.6804 XRP |
2.1391 USD |
2.0524 USD |
2.1430 USD |
2.0774 USD |
| 2026-01-14 |
2.1543 USD |
20,716,144.4541 XRP |
2.1666 USD |
2.1105 USD |
2.1905 USD |
2.1355 USD |
| 2026-01-13 |
2.0904 USD |
16,457,383.6932 XRP |
2.0512 USD |
2.0386 USD |
2.1493 USD |
2.1295 USD |
| 2026-01-12 |
2.0654 USD |
14,804,068.1858 XRP |
2.0713 USD |
2.0323 USD |
2.1067 USD |
2.0521 USD |
| 2026-01-11 |
2.0754 USD |
5,864,332.9806 XRP |
2.0880 USD |
2.0428 USD |
2.1071 USD |
2.0508 USD |
| 2026-01-10 |
2.0920 USD |
4,376,591.2830 XRP |
2.0929 USD |
2.0779 USD |
2.1075 USD |
2.0918 USD |
| 2026-01-09 |
2.1082 USD |
17,141,838.4473 XRP |
2.1210 USD |
2.0700 USD |
2.1595 USD |
2.0892 USD |
| 2026-01-08 |
2.1232 USD |
20,037,681.8584 XRP |
2.1636 USD |
2.0634 USD |
2.1894 USD |
2.1349 USD |
| 2026-01-07 |
2.2377 USD |
18,253,189.0605 XRP |
2.3033 USD |
2.1687 USD |
2.3197 USD |
2.1789 USD |
| 2026-01-06 |
2.3288 USD |
41,846,193.3665 XRP |
2.3472 USD |
2.2040 USD |
2.4162 USD |
2.2978 USD |