Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-03-17 |
0.3731 USD |
28,369,517.5264 XRP |
0.3653 USD |
0.3631 USD |
0.3830 USD |
0.3802 USD |
| 2023-03-16 |
0.3633 USD |
19,323,139.3788 XRP |
0.3602 USD |
0.3578 USD |
0.3677 USD |
0.3656 USD |
| 2023-03-15 |
0.3671 USD |
34,263,339.5972 XRP |
0.3729 USD |
0.3570 USD |
0.3774 USD |
0.3604 USD |
| 2023-03-14 |
0.3751 USD |
52,128,603.5658 XRP |
0.3736 USD |
0.3667 USD |
0.3884 USD |
0.3731 USD |
| 2023-03-13 |
0.3658 USD |
182,879,358.7660 XRP |
0.3741 USD |
0.3550 USD |
0.3810 USD |
0.3733 USD |
| 2023-03-12 |
0.3638 USD |
41,955,710.9931 XRP |
0.3664 USD |
0.3515 USD |
0.3740 USD |
0.3738 USD |
| 2023-03-11 |
0.3670 USD |
60,293,600.0470 XRP |
0.3713 USD |
0.3608 USD |
0.3778 USD |
0.3657 USD |
| 2023-03-10 |
0.3673 USD |
76,048,398.0381 XRP |
0.3706 USD |
0.3574 USD |
0.3752 USD |
0.3720 USD |
| 2023-03-09 |
0.3849 USD |
77,188,197.7660 XRP |
0.3890 USD |
0.3640 USD |
0.3973 USD |
0.3714 USD |
| 2023-03-08 |
0.3865 USD |
57,149,760.5497 XRP |
0.3802 USD |
0.3723 USD |
0.4013 USD |
0.3902 USD |
| 2023-03-07 |
0.3732 USD |
113,690,770.1365 XRP |
0.3695 USD |
0.3669 USD |
0.3845 USD |
0.3804 USD |
| 2023-03-06 |
0.3642 USD |
157,840,574.3105 XRP |
0.3668 USD |
0.3591 USD |
0.3742 USD |
0.3707 USD |
| 2023-03-05 |
0.3719 USD |
12,706,846.3160 XRP |
0.3732 USD |
0.3655 USD |
0.3774 USD |
0.3671 USD |
| 2023-03-04 |
0.3745 USD |
8,608,938.4507 XRP |
0.3772 USD |
0.3682 USD |
0.3799 USD |
0.3735 USD |
| 2023-03-03 |
0.3663 USD |
54,674,174.0873 XRP |
0.3773 USD |
0.3546 USD |
0.3805 USD |
0.3788 USD |
| 2023-03-02 |
0.3774 USD |
62,273,052.2065 XRP |
0.3836 USD |
0.3737 USD |
0.3845 USD |
0.3772 USD |
| 2023-03-01 |
0.3777 USD |
56,635,486.8102 XRP |
0.3762 USD |
0.3724 USD |
0.3848 USD |
0.3838 USD |
| 2023-02-28 |
0.3763 USD |
98,388,174.7023 XRP |
0.3787 USD |
0.3715 USD |
0.3827 USD |
0.3772 USD |
| 2023-02-27 |
0.3747 USD |
143,324,553.9570 XRP |
0.3779 USD |
0.3696 USD |
0.3803 USD |
0.3795 USD |
| 2023-02-26 |
0.3774 USD |
8,931,738.3036 XRP |
0.3779 USD |
0.3747 USD |
0.3805 USD |
0.3780 USD |
| 2023-02-25 |
0.3762 USD |
6,366,553.9468 XRP |
0.3788 USD |
0.3691 USD |
0.3794 USD |
0.3781 USD |
| 2023-02-24 |
0.3822 USD |
40,910,591.8182 XRP |
0.3884 USD |
0.3725 USD |
0.3909 USD |
0.3787 USD |
| 2023-02-23 |
0.3916 USD |
41,790,776.3197 XRP |
0.3954 USD |
0.3854 USD |
0.3980 USD |
0.3892 USD |
| 2023-02-22 |
0.3896 USD |
23,874,800.8175 XRP |
0.3920 USD |
0.3829 USD |
0.3975 USD |
0.3954 USD |
| 2023-02-21 |
0.3933 USD |
85,962,594.9611 XRP |
0.3985 USD |
0.3875 USD |
0.4024 USD |
0.3920 USD |
| 2023-02-20 |
0.3944 USD |
143,572,126.1086 XRP |
0.3862 USD |
0.3774 USD |
0.4090 USD |
0.3982 USD |
| 2023-02-19 |
0.3896 USD |
11,580,350.7464 XRP |
0.3942 USD |
0.3848 USD |
0.3981 USD |
0.3861 USD |
| 2023-02-18 |
0.3946 USD |
4,981,914.0954 XRP |
0.3950 USD |
0.3915 USD |
0.3975 USD |
0.3947 USD |
| 2023-02-17 |
0.3898 USD |
38,628,094.2465 XRP |
0.3843 USD |
0.3811 USD |
0.4001 USD |
0.3952 USD |
| 2023-02-16 |
0.3987 USD |
44,617,605.3780 XRP |
0.4013 USD |
0.3842 USD |
0.4047 USD |
0.3848 USD |
| 2023-02-15 |
0.3862 USD |
34,533,996.2282 XRP |
0.3821 USD |
0.3767 USD |
0.4024 USD |
0.4009 USD |
| 2023-02-14 |
0.3702 USD |
153,828,817.1857 XRP |
0.3703 USD |
0.3650 USD |
0.3841 USD |
0.3829 USD |
| 2023-02-13 |
0.3690 USD |
194,199,919.6629 XRP |
0.3745 USD |
0.3620 USD |
0.3784 USD |
0.3724 USD |
| 2023-02-12 |
0.3787 USD |
11,377,701.4583 XRP |
0.3833 USD |
0.3718 USD |
0.3850 USD |
0.3741 USD |
| 2023-02-11 |
0.3822 USD |
5,590,246.1835 XRP |
0.3816 USD |
0.3801 USD |
0.3842 USD |
0.3837 USD |
| 2023-02-10 |
0.3829 USD |
26,448,832.1908 XRP |
0.3818 USD |
0.3775 USD |
0.3878 USD |
0.3824 USD |
| 2023-02-09 |
0.3938 USD |
56,748,242.6262 XRP |
0.3976 USD |
0.3729 USD |
0.4090 USD |
0.3824 USD |
| 2023-02-08 |
0.3993 USD |
29,030,758.9132 XRP |
0.4036 USD |
0.3940 USD |
0.4060 USD |
0.3985 USD |
| 2023-02-07 |
0.3953 USD |
58,290,116.1679 XRP |
0.3917 USD |
0.3902 USD |
0.4049 USD |
0.4038 USD |
| 2023-02-06 |
0.3978 USD |
99,725,453.9984 XRP |
0.3986 USD |
0.3910 USD |
0.4038 USD |
0.3930 USD |
| 2023-02-05 |
0.4048 USD |
13,845,227.2196 XRP |
0.4107 USD |
0.3950 USD |
0.4118 USD |
0.3995 USD |
| 2023-02-04 |
0.4127 USD |
8,807,678.2092 XRP |
0.4117 USD |
0.4077 USD |
0.4203 USD |
0.4106 USD |
| 2023-02-03 |
0.4099 USD |
35,812,975.0642 XRP |
0.4101 USD |
0.4054 USD |
0.4137 USD |
0.4121 USD |
| 2023-02-02 |
0.4134 USD |
36,892,230.6470 XRP |
0.4133 USD |
0.4080 USD |
0.4191 USD |
0.4090 USD |
| 2023-02-01 |
0.4038 USD |
39,425,831.4088 XRP |
0.4056 USD |
0.3966 USD |
0.4157 USD |
0.4138 USD |
| 2023-01-31 |
0.3955 USD |
70,550,982.2474 XRP |
0.3933 USD |
0.3878 USD |
0.4113 USD |
0.4068 USD |
| 2023-01-30 |
0.4039 USD |
103,946,169.0212 XRP |
0.4132 USD |
0.3859 USD |
0.4221 USD |
0.3938 USD |
| 2023-01-29 |
0.4119 USD |
8,801,587.8517 XRP |
0.4076 USD |
0.4066 USD |
0.4174 USD |
0.4140 USD |
| 2023-01-28 |
0.4103 USD |
6,013,389.7940 XRP |
0.4128 USD |
0.4058 USD |
0.4167 USD |
0.4080 USD |
| 2023-01-27 |
0.4070 USD |
28,106,959.0651 XRP |
0.4091 USD |
0.3990 USD |
0.4136 USD |
0.4122 USD |