Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2023-01-26 |
0.4116 USD |
32,602,966.1806 XRP |
0.4174 USD |
0.4055 USD |
0.4179 USD |
0.4096 USD |
| 2023-01-25 |
0.4074 USD |
35,949,851.1185 XRP |
0.4076 USD |
0.3974 USD |
0.4243 USD |
0.4175 USD |
| 2023-01-24 |
0.4208 USD |
60,943,915.1704 XRP |
0.4237 USD |
0.4030 USD |
0.4312 USD |
0.4077 USD |
| 2023-01-23 |
0.4190 USD |
119,094,934.4405 XRP |
0.4005 USD |
0.3997 USD |
0.4329 USD |
0.4253 USD |
| 2023-01-22 |
0.4032 USD |
10,986,665.7756 XRP |
0.4029 USD |
0.3967 USD |
0.4121 USD |
0.4009 USD |
| 2023-01-21 |
0.4089 USD |
17,931,842.3329 XRP |
0.4126 USD |
0.3975 USD |
0.4164 USD |
0.4033 USD |
| 2023-01-20 |
0.3947 USD |
50,614,615.2564 XRP |
0.3933 USD |
0.3860 USD |
0.4140 USD |
0.4136 USD |
| 2023-01-19 |
0.3859 USD |
55,192,117.4990 XRP |
0.3786 USD |
0.3765 USD |
0.3959 USD |
0.3932 USD |
| 2023-01-18 |
0.3831 USD |
63,862,856.0333 XRP |
0.3873 USD |
0.3679 USD |
0.3962 USD |
0.3790 USD |
| 2023-01-17 |
0.3858 USD |
76,150,323.2660 XRP |
0.3855 USD |
0.3791 USD |
0.3987 USD |
0.3882 USD |
| 2023-01-16 |
0.3884 USD |
114,091,362.8350 XRP |
0.3847 USD |
0.3773 USD |
0.4064 USD |
0.3874 USD |
| 2023-01-15 |
0.3855 USD |
9,663,989.2659 XRP |
0.3956 USD |
0.3799 USD |
0.3966 USD |
0.3847 USD |
| 2023-01-14 |
0.3949 USD |
21,078,613.3643 XRP |
0.3860 USD |
0.3768 USD |
0.4086 USD |
0.3962 USD |
| 2023-01-13 |
0.3755 USD |
55,360,289.3371 XRP |
0.3747 USD |
0.3685 USD |
0.3868 USD |
0.3850 USD |
| 2023-01-12 |
0.3720 USD |
57,075,567.4935 XRP |
0.3730 USD |
0.3586 USD |
0.3811 USD |
0.3748 USD |
| 2023-01-11 |
0.3636 USD |
77,257,140.7450 XRP |
0.3506 USD |
0.3478 USD |
0.3780 USD |
0.3736 USD |
| 2023-01-10 |
0.3490 USD |
99,797,901.5585 XRP |
0.3489 USD |
0.3432 USD |
0.3541 USD |
0.3510 USD |
| 2023-01-09 |
0.3499 USD |
144,822,938.8726 XRP |
0.3450 USD |
0.3434 USD |
0.3575 USD |
0.3485 USD |
| 2023-01-08 |
0.3403 USD |
10,293,861.9713 XRP |
0.3445 USD |
0.3366 USD |
0.3447 USD |
0.3446 USD |
| 2023-01-07 |
0.3436 USD |
4,186,623.3748 XRP |
0.3443 USD |
0.3414 USD |
0.3456 USD |
0.3445 USD |
| 2023-01-06 |
0.3371 USD |
59,140,547.1103 XRP |
0.3381 USD |
0.3311 USD |
0.3460 USD |
0.3446 USD |
| 2023-01-05 |
0.3426 USD |
51,106,358.7921 XRP |
0.3472 USD |
0.3374 USD |
0.3486 USD |
0.3392 USD |