Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-03-19 |
0.6058 USD |
20,669,712.0207 XRP |
0.6451 USD |
0.5715 USD |
0.6621 USD |
0.5848 USD |
| 2024-03-18 |
0.6217 USD |
14,769,087.1546 XRP |
0.6187 USD |
0.5948 USD |
0.6685 USD |
0.6477 USD |
| 2024-03-17 |
0.6090 USD |
7,505,119.8391 XRP |
0.6026 USD |
0.5866 USD |
0.6247 USD |
0.6183 USD |
| 2024-03-16 |
0.6217 USD |
7,377,853.6602 XRP |
0.6346 USD |
0.5925 USD |
0.6474 USD |
0.6048 USD |
| 2024-03-15 |
0.6272 USD |
19,409,078.8521 XRP |
0.6689 USD |
0.5958 USD |
0.6750 USD |
0.6354 USD |
| 2024-03-14 |
0.6740 USD |
25,496,486.1271 XRP |
0.6897 USD |
0.6376 USD |
0.7078 USD |
0.6709 USD |
| 2024-03-13 |
0.6889 USD |
11,134,598.9652 XRP |
0.6882 USD |
0.6691 USD |
0.7026 USD |
0.6881 USD |
| 2024-03-12 |
0.6900 USD |
25,749,256.4424 XRP |
0.7227 USD |
0.6583 USD |
0.7333 USD |
0.6885 USD |
| 2024-03-11 |
0.6966 USD |
45,990,337.0745 XRP |
0.6084 USD |
0.5840 USD |
0.7449 USD |
0.7190 USD |
| 2024-03-10 |
0.6103 USD |
12,825,453.1300 XRP |
0.6213 USD |
0.5972 USD |
0.6284 USD |
0.6068 USD |
| 2024-03-09 |
0.6252 USD |
6,046,618.5191 XRP |
0.6211 USD |
0.6178 USD |
0.6337 USD |
0.6214 USD |
| 2024-03-08 |
0.6224 USD |
11,921,334.0921 XRP |
0.6281 USD |
0.6020 USD |
0.6346 USD |
0.6218 USD |
| 2024-03-07 |
0.6222 USD |
22,107,336.6055 XRP |
0.6127 USD |
0.6068 USD |
0.6403 USD |
0.6288 USD |
| 2024-03-06 |
0.5993 USD |
39,587,252.0213 XRP |
0.5925 USD |
0.5763 USD |
0.6240 USD |
0.6126 USD |
| 2024-03-05 |
0.6146 USD |
40,831,437.3571 XRP |
0.6485 USD |
0.5333 USD |
0.6698 USD |
0.5932 USD |
| 2024-03-04 |
0.6462 USD |
20,092,248.2722 XRP |
0.6269 USD |
0.6168 USD |
0.6665 USD |
0.6501 USD |
| 2024-03-03 |
0.6213 USD |
9,449,587.0899 XRP |
0.6446 USD |
0.5888 USD |
0.6452 USD |
0.6263 USD |
| 2024-03-02 |
0.6290 USD |
17,942,466.7603 XRP |
0.6023 USD |
0.6000 USD |
0.6512 USD |
0.6420 USD |
| 2024-03-01 |
0.5935 USD |
10,998,336.4593 XRP |
0.5870 USD |
0.5832 USD |
0.6038 USD |
0.6015 USD |
| 2024-02-29 |
0.5966 USD |
22,821,109.1503 XRP |
0.5741 USD |
0.5681 USD |
0.6260 USD |
0.5898 USD |
| 2024-02-28 |
0.5735 USD |
17,518,645.3330 XRP |
0.5863 USD |
0.5260 USD |
0.6065 USD |
0.5758 USD |
| 2024-02-27 |
0.5709 USD |
22,634,848.6309 XRP |
0.5512 USD |
0.5482 USD |
0.5975 USD |
0.5866 USD |
| 2024-02-26 |
0.5428 USD |
6,649,080.1063 XRP |
0.5424 USD |
0.5287 USD |
0.5530 USD |
0.5518 USD |
| 2024-02-25 |
0.5448 USD |
3,395,801.6075 XRP |
0.5450 USD |
0.5419 USD |
0.5487 USD |
0.5425 USD |
| 2024-02-24 |
0.5435 USD |
3,659,972.4998 XRP |
0.5340 USD |
0.5314 USD |
0.5477 USD |
0.5449 USD |
| 2024-02-23 |
0.5356 USD |
6,464,695.1226 XRP |
0.5407 USD |
0.5254 USD |
0.5434 USD |
0.5353 USD |
| 2024-02-22 |
0.5452 USD |
7,809,203.9953 XRP |
0.5489 USD |
0.5367 USD |
0.5515 USD |
0.5409 USD |
| 2024-02-21 |
0.5447 USD |
8,006,145.6080 XRP |
0.5622 USD |
0.5330 USD |
0.5630 USD |
0.5491 USD |
| 2024-02-20 |
0.5623 USD |
14,171,692.8835 XRP |
0.5626 USD |
0.5443 USD |
0.5750 USD |
0.5664 USD |
| 2024-02-19 |
0.5606 USD |
9,267,006.3046 XRP |
0.5572 USD |
0.5542 USD |
0.5678 USD |
0.5627 USD |
| 2024-02-18 |
0.5571 USD |
5,417,013.5114 XRP |
0.5493 USD |
0.5473 USD |
0.5617 USD |
0.5571 USD |
| 2024-02-17 |
0.5518 USD |
6,666,646.8002 XRP |
0.5646 USD |
0.5400 USD |
0.5656 USD |
0.5497 USD |
| 2024-02-16 |
0.5657 USD |
8,892,013.4869 XRP |
0.5628 USD |
0.5526 USD |
0.5795 USD |
0.5642 USD |
| 2024-02-15 |
0.5557 USD |
10,228,939.9086 XRP |
0.5383 USD |
0.5377 USD |
0.5776 USD |
0.5638 USD |
| 2024-02-14 |
0.5312 USD |
6,427,201.9339 XRP |
0.5249 USD |
0.5208 USD |
0.5424 USD |
0.5383 USD |
| 2024-02-13 |
0.5251 USD |
7,968,137.8604 XRP |
0.5318 USD |
0.5140 USD |
0.5336 USD |
0.5242 USD |
| 2024-02-12 |
0.5249 USD |
12,702,605.0809 XRP |
0.5264 USD |
0.5143 USD |
0.5380 USD |
0.5319 USD |
| 2024-02-11 |
0.5289 USD |
5,718,796.2729 XRP |
0.5241 USD |
0.5217 USD |
0.5361 USD |
0.5263 USD |
| 2024-02-10 |
0.5239 USD |
3,254,455.0109 XRP |
0.5265 USD |
0.5191 USD |
0.5283 USD |
0.5241 USD |
| 2024-02-09 |
0.5222 USD |
10,390,427.3835 XRP |
0.5149 USD |
0.5141 USD |
0.5284 USD |
0.5257 USD |
| 2024-02-08 |
0.5144 USD |
13,224,554.4128 XRP |
0.5140 USD |
0.5101 USD |
0.5191 USD |
0.5150 USD |
| 2024-02-07 |
0.5047 USD |
12,209,053.4964 XRP |
0.5049 USD |
0.4990 USD |
0.5155 USD |
0.5140 USD |
| 2024-02-06 |
0.5036 USD |
12,274,637.8385 XRP |
0.5061 USD |
0.4980 USD |
0.5110 USD |
0.5055 USD |
| 2024-02-05 |
0.5061 USD |
12,928,858.2597 XRP |
0.5027 USD |
0.4969 USD |
0.5135 USD |
0.5057 USD |
| 2024-02-04 |
0.5110 USD |
4,869,778.8381 XRP |
0.5187 USD |
0.5003 USD |
0.5190 USD |
0.5034 USD |
| 2024-02-03 |
0.5182 USD |
11,305,853.2382 XRP |
0.5105 USD |
0.5058 USD |
0.5266 USD |
0.5187 USD |
| 2024-02-02 |
0.5041 USD |
14,095,129.6012 XRP |
0.5058 USD |
0.4987 USD |
0.5137 USD |
0.5098 USD |
| 2024-02-01 |
0.4987 USD |
16,416,562.3785 XRP |
0.5037 USD |
0.4897 USD |
0.5104 USD |
0.5059 USD |
| 2024-01-31 |
0.5056 USD |
15,545,838.9779 XRP |
0.5107 USD |
0.4856 USD |
0.5140 USD |
0.5032 USD |
| 2024-01-30 |
0.5228 USD |
12,590,961.0785 XRP |
0.5343 USD |
0.5075 USD |
0.5388 USD |
0.5107 USD |