Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-10-20 |
0.4550 USD |
42,076,739.3584 XRP |
0.4504 USD |
0.4225 USD |
0.4645 USD |
0.4473 USD |
| 2022-10-19 |
0.4568 USD |
33,758,375.3474 XRP |
0.4658 USD |
0.4513 USD |
0.4671 USD |
0.4526 USD |
| 2022-10-18 |
0.4712 USD |
49,174,136.5369 XRP |
0.4813 USD |
0.4574 USD |
0.4841 USD |
0.4664 USD |
| 2022-10-17 |
0.4714 USD |
63,125,408.0006 XRP |
0.4765 USD |
0.4628 USD |
0.4823 USD |
0.4815 USD |
| 2022-10-16 |
0.4788 USD |
6,459,851.3775 XRP |
0.4819 USD |
0.4682 USD |
0.4872 USD |
0.4774 USD |
| 2022-10-15 |
0.4849 USD |
3,551,800.6882 XRP |
0.4886 USD |
0.4779 USD |
0.4901 USD |
0.4813 USD |
| 2022-10-14 |
0.4979 USD |
44,528,580.7109 XRP |
0.4802 USD |
0.4785 USD |
0.5118 USD |
0.4880 USD |
| 2022-10-13 |
0.4660 USD |
57,624,632.4887 XRP |
0.4879 USD |
0.4380 USD |
0.4894 USD |
0.4808 USD |
| 2022-10-12 |
0.4888 USD |
31,792,455.5852 XRP |
0.4860 USD |
0.4779 USD |
0.4960 USD |
0.4872 USD |
| 2022-10-11 |
0.4899 USD |
66,473,124.0510 XRP |
0.4930 USD |
0.4760 USD |
0.5021 USD |
0.4850 USD |
| 2022-10-10 |
0.5208 USD |
78,995,691.7629 XRP |
0.5317 USD |
0.4935 USD |
0.5378 USD |
0.4970 USD |
| 2022-10-09 |
0.5267 USD |
11,623,781.0274 XRP |
0.5158 USD |
0.5065 USD |
0.5480 USD |
0.5336 USD |
| 2022-10-08 |
0.5203 USD |
7,128,026.0718 XRP |
0.5166 USD |
0.5118 USD |
0.5290 USD |
0.5153 USD |
| 2022-10-07 |
0.4938 USD |
50,617,885.6240 XRP |
0.4924 USD |
0.4820 USD |
0.5333 USD |
0.5174 USD |
| 2022-10-06 |
0.4959 USD |
48,058,752.4893 XRP |
0.4887 USD |
0.4886 USD |
0.5059 USD |
0.4928 USD |
| 2022-10-05 |
0.4841 USD |
65,375,834.9562 XRP |
0.4795 USD |
0.4718 USD |
0.5015 USD |
0.4894 USD |
| 2022-10-04 |
0.4676 USD |
72,892,780.9615 XRP |
0.4626 USD |
0.4515 USD |
0.4856 USD |
0.4800 USD |
| 2022-10-03 |
0.4459 USD |
91,275,242.7337 XRP |
0.4475 USD |
0.4375 USD |
0.4693 USD |
0.4624 USD |
| 2022-10-02 |
0.4653 USD |
20,927,837.4506 XRP |
0.4752 USD |
0.4435 USD |
0.4785 USD |
0.4480 USD |
| 2022-10-01 |
0.4765 USD |
9,641,017.8505 XRP |
0.4792 USD |
0.4670 USD |
0.4860 USD |
0.4743 USD |
| 2022-09-30 |
0.4798 USD |
94,167,140.3082 XRP |
0.4875 USD |
0.4691 USD |
0.4985 USD |
0.4795 USD |
| 2022-09-29 |
0.4457 USD |
74,454,639.5725 XRP |
0.4489 USD |
0.4264 USD |
0.5095 USD |
0.4860 USD |
| 2022-09-28 |
0.4305 USD |
73,284,087.8347 XRP |
0.4460 USD |
0.4170 USD |
0.4550 USD |
0.4510 USD |
| 2022-09-27 |
0.4673 USD |
88,851,792.5110 XRP |
0.4685 USD |
0.4350 USD |
0.4874 USD |
0.4502 USD |
| 2022-09-26 |
0.4742 USD |
124,911,882.6852 XRP |
0.4923 USD |
0.4575 USD |
0.5016 USD |
0.4700 USD |
| 2022-09-25 |
0.4955 USD |
38,534,939.9758 XRP |
0.4878 USD |
0.4758 USD |
0.5205 USD |
0.4932 USD |
| 2022-09-24 |
0.4961 USD |
31,291,809.0960 XRP |
0.5064 USD |
0.4720 USD |
0.5194 USD |
0.4881 USD |
| 2022-09-23 |
0.4923 USD |
153,925,362.3211 XRP |
0.4865 USD |
0.4565 USD |
0.5583 USD |
0.5074 USD |
| 2022-09-22 |
0.4380 USD |
81,336,430.9675 XRP |
0.3934 USD |
0.3928 USD |
0.4995 USD |
0.4853 USD |
| 2022-09-21 |
0.4027 USD |
84,418,618.5190 XRP |
0.4128 USD |
0.3806 USD |
0.4335 USD |
0.3965 USD |
| 2022-09-20 |
0.3858 USD |
107,700,171.4156 XRP |
0.3856 USD |
0.3695 USD |
0.4230 USD |
0.4148 USD |
| 2022-09-19 |
0.3522 USD |
115,602,210.0134 XRP |
0.3579 USD |
0.3398 USD |
0.3929 USD |
0.3872 USD |
| 2022-09-18 |
0.3808 USD |
40,658,159.5404 XRP |
0.3763 USD |
0.3581 USD |
0.3975 USD |
0.3594 USD |
| 2022-09-17 |
0.3628 USD |
24,001,159.1161 XRP |
0.3551 USD |
0.3463 USD |
0.3804 USD |
0.3742 USD |
| 2022-09-16 |
0.3345 USD |
44,393,038.7750 XRP |
0.3259 USD |
0.3213 USD |
0.3581 USD |
0.3568 USD |
| 2022-09-15 |
0.3313 USD |
141,632,690.7649 XRP |
0.3417 USD |
0.3244 USD |
0.3426 USD |
0.3265 USD |
| 2022-09-14 |
0.3358 USD |
58,745,212.9313 XRP |
0.3325 USD |
0.3314 USD |
0.3440 USD |
0.3414 USD |
| 2022-09-13 |
0.3495 USD |
84,841,082.2986 XRP |
0.3600 USD |
0.3308 USD |
0.3603 USD |
0.3313 USD |
| 2022-09-12 |
0.3539 USD |
103,739,112.4259 XRP |
0.3546 USD |
0.3477 USD |
0.3600 USD |
0.3599 USD |
| 2022-09-11 |
0.3555 USD |
25,497,946.6112 XRP |
0.3575 USD |
0.3490 USD |
0.3603 USD |
0.3545 USD |
| 2022-09-10 |
0.3560 USD |
16,706,644.4281 XRP |
0.3569 USD |
0.3516 USD |
0.3620 USD |
0.3594 USD |
| 2022-09-09 |
0.3484 USD |
119,545,182.0138 XRP |
0.3398 USD |
0.3394 USD |
0.3595 USD |
0.3585 USD |
| 2022-09-08 |
0.3325 USD |
71,133,850.2480 XRP |
0.3370 USD |
0.3282 USD |
0.3434 USD |
0.3412 USD |
| 2022-09-07 |
0.3226 USD |
68,541,124.5634 XRP |
0.3211 USD |
0.3123 USD |
0.3385 USD |
0.3381 USD |
| 2022-09-06 |
0.3336 USD |
106,351,775.9255 XRP |
0.3329 USD |
0.3178 USD |
0.3430 USD |
0.3221 USD |
| 2022-09-05 |
0.3262 USD |
83,744,945.1550 XRP |
0.3319 USD |
0.3221 USD |
0.3333 USD |
0.3328 USD |
| 2022-09-04 |
0.3298 USD |
11,815,348.8762 XRP |
0.3298 USD |
0.3274 USD |
0.3325 USD |
0.3315 USD |
| 2022-09-03 |
0.3311 USD |
5,688,156.4894 XRP |
0.3317 USD |
0.3266 USD |
0.3370 USD |
0.3294 USD |
| 2022-09-02 |
0.3300 USD |
117,006,316.6813 XRP |
0.3333 USD |
0.3250 USD |
0.3352 USD |
0.3305 USD |
| 2022-09-01 |
0.3247 USD |
60,248,828.8051 XRP |
0.3277 USD |
0.3213 USD |
0.3333 USD |
0.3329 USD |