Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-19 |
2.3809 USD |
12,495,142.0913 XRP |
2.3600 USD |
2.3185 USD |
2.4205 USD |
2.4041 USD |
| 2025-10-18 |
2.3439 USD |
13,991,066.5393 XRP |
2.2946 USD |
2.2902 USD |
2.3925 USD |
2.3609 USD |
| 2025-10-17 |
2.2859 USD |
34,904,408.6684 XRP |
2.3281 USD |
2.1894 USD |
2.4002 USD |
2.3053 USD |
| 2025-10-16 |
2.3676 USD |
24,418,343.5338 XRP |
2.4123 USD |
2.2846 USD |
2.4668 USD |
2.3276 USD |
| 2025-10-15 |
2.4630 USD |
23,727,442.6128 XRP |
2.5042 USD |
2.3773 USD |
2.5491 USD |
2.4122 USD |
| 2025-10-14 |
2.4786 USD |
28,288,424.6066 XRP |
2.6066 USD |
2.3908 USD |
2.6223 USD |
2.5089 USD |
| 2025-10-13 |
2.5865 USD |
32,892,012.5629 XRP |
2.5308 USD |
2.5107 USD |
2.6479 USD |
2.6103 USD |
| 2025-10-12 |
2.4434 USD |
35,913,532.3136 XRP |
2.3845 USD |
2.3143 USD |
2.5857 USD |
2.5294 USD |
| 2025-10-11 |
2.4113 USD |
45,518,529.6254 XRP |
2.3751 USD |
2.3000 USD |
2.5090 USD |
2.4072 USD |
| 2025-10-10 |
2.5871 USD |
33,547,303.0537 XRP |
2.8033 USD |
1.5800 USD |
2.8378 USD |
2.3958 USD |
| 2025-10-09 |
2.8189 USD |
20,593,348.0219 XRP |
2.8804 USD |
2.7737 USD |
2.9024 USD |
2.8110 USD |
| 2025-10-08 |
2.8748 USD |
18,148,803.9336 XRP |
2.8536 USD |
2.8320 USD |
2.9262 USD |
2.8976 USD |
| 2025-10-07 |
2.9254 USD |
21,760,497.9763 XRP |
2.9889 USD |
2.8505 USD |
3.0022 USD |
2.8605 USD |
| 2025-10-06 |
3.0093 USD |
11,965,083.7032 XRP |
2.9705 USD |
2.9566 USD |
3.0514 USD |
2.9943 USD |
| 2025-10-05 |
3.0059 USD |
12,339,864.5818 XRP |
2.9698 USD |
2.9476 USD |
3.0716 USD |
2.9691 USD |
| 2025-10-04 |
2.9892 USD |
11,232,192.1867 XRP |
3.0422 USD |
2.9405 USD |
3.0548 USD |
2.9724 USD |
| 2025-10-03 |
3.0421 USD |
17,163,466.2793 XRP |
3.0409 USD |
2.9980 USD |
3.0969 USD |
3.0451 USD |
| 2025-10-02 |
3.0193 USD |
25,072,902.1644 XRP |
2.9506 USD |
2.9314 USD |
3.1037 USD |
3.0362 USD |
| 2025-10-01 |
2.9095 USD |
16,121,696.7746 XRP |
2.8467 USD |
2.8151 USD |
2.9625 USD |
2.9314 USD |
| 2025-09-30 |
2.8582 USD |
13,242,553.6701 XRP |
2.8810 USD |
2.8144 USD |
2.9085 USD |
2.8471 USD |
| 2025-09-29 |
2.8832 USD |
15,902,002.6768 XRP |
2.8680 USD |
2.8466 USD |
2.9290 USD |
2.8852 USD |
| 2025-09-28 |
2.8195 USD |
7,343,169.2327 XRP |
2.8064 USD |
2.7680 USD |
2.8644 USD |
2.8591 USD |
| 2025-09-27 |
2.7941 USD |
6,990,602.9616 XRP |
2.7838 USD |
2.7632 USD |
2.8305 USD |
2.8249 USD |
| 2025-09-26 |
2.7489 USD |
26,131,214.5387 XRP |
2.7458 USD |
2.6980 USD |
2.8110 USD |
2.7847 USD |
| 2025-09-25 |
2.8070 USD |
27,572,354.3820 XRP |
2.9268 USD |
2.7253 USD |
2.9447 USD |
2.7598 USD |
| 2025-09-24 |
2.9033 USD |
15,054,275.0558 XRP |
2.8254 USD |
2.7890 USD |
2.9965 USD |
2.9273 USD |
| 2025-09-23 |
2.8596 USD |
16,691,911.6019 XRP |
2.8543 USD |
2.8024 USD |
2.8980 USD |
2.8514 USD |
| 2025-09-22 |
2.8469 USD |
28,543,799.4292 XRP |
2.9711 USD |
2.6944 USD |
2.9941 USD |
2.8528 USD |
| 2025-09-21 |
2.9808 USD |
7,325,739.9865 XRP |
2.9769 USD |
2.9530 USD |
3.0152 USD |
2.9731 USD |
| 2025-09-20 |
2.9852 USD |
5,241,308.4480 XRP |
2.9913 USD |
2.9677 USD |
3.0105 USD |
2.9774 USD |
| 2025-09-19 |
3.0252 USD |
14,542,515.4098 XRP |
3.0751 USD |
2.9804 USD |
3.0950 USD |
2.9976 USD |
| 2025-09-18 |
3.1013 USD |
17,427,139.8034 XRP |
3.0860 USD |
3.0564 USD |
3.1405 USD |
3.0792 USD |
| 2025-09-17 |
3.0347 USD |
24,741,584.1733 XRP |
3.0373 USD |
2.9822 USD |
3.1088 USD |
3.0851 USD |
| 2025-09-16 |
3.0197 USD |
13,410,859.4189 XRP |
2.9976 USD |
2.9650 USD |
3.0596 USD |
3.0540 USD |
| 2025-09-15 |
3.0084 USD |
15,076,888.9940 XRP |
3.0290 USD |
2.9550 USD |
3.0680 USD |
2.9877 USD |
| 2025-09-14 |
3.0687 USD |
8,372,980.5676 XRP |
3.1201 USD |
3.0120 USD |
3.1288 USD |
3.0414 USD |
| 2025-09-13 |
3.1362 USD |
15,282,902.2869 XRP |
3.1080 USD |
3.0720 USD |
3.1876 USD |
3.1247 USD |
| 2025-09-12 |
3.0640 USD |
16,069,279.9228 XRP |
3.0412 USD |
3.0184 USD |
3.1398 USD |
3.1192 USD |
| 2025-09-11 |
3.0065 USD |
12,919,009.3622 XRP |
2.9836 USD |
2.9490 USD |
3.0357 USD |
3.0351 USD |
| 2025-09-10 |
2.9837 USD |
10,405,712.8418 XRP |
2.9474 USD |
2.9354 USD |
3.0245 USD |
2.9847 USD |
| 2025-09-09 |
2.9868 USD |
12,638,321.6427 XRP |
2.9695 USD |
2.9339 USD |
3.0364 USD |
2.9509 USD |
| 2025-09-08 |
2.9496 USD |
14,910,870.4594 XRP |
2.8774 USD |
2.8628 USD |
2.9957 USD |
2.9707 USD |
| 2025-09-07 |
2.8672 USD |
8,212,196.7166 XRP |
2.8101 USD |
2.8038 USD |
2.9277 USD |
2.8742 USD |
| 2025-09-06 |
2.8080 USD |
4,808,824.5493 XRP |
2.8145 USD |
2.7932 USD |
2.8290 USD |
2.8058 USD |
| 2025-09-05 |
2.8325 USD |
12,547,284.0617 XRP |
2.7944 USD |
2.7784 USD |
2.8850 USD |
2.8180 USD |
| 2025-09-04 |
2.8238 USD |
17,431,319.5712 XRP |
2.8451 USD |
2.7850 USD |
2.8621 USD |
2.8079 USD |
| 2025-09-03 |
2.8508 USD |
8,708,308.7637 XRP |
2.8619 USD |
2.8116 USD |
2.8872 USD |
2.8445 USD |
| 2025-09-02 |
2.8099 USD |
15,717,277.2763 XRP |
2.7589 USD |
2.7488 USD |
2.8643 USD |
2.8643 USD |
| 2025-09-01 |
2.7573 USD |
16,102,508.3582 XRP |
2.7741 USD |
2.6957 USD |
2.8395 USD |
2.7245 USD |
| 2025-08-31 |
2.8217 USD |
5,498,655.7203 XRP |
2.8188 USD |
2.7714 USD |
2.8689 USD |
2.7757 USD |