Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2021-02-03 |
0.3882 USD |
114,173,591.6534 XRP |
0.3729 USD |
0.3726 USD |
0.4196 USD |
0.3983 USD |
| 2021-02-02 |
0.3739 USD |
237,361,650.5531 XRP |
0.3716 USD |
0.3400 USD |
0.4120 USD |
0.3718 USD |
| 2021-02-01 |
0.5342 USD |
727,618,491.6233 XRP |
0.4955 USD |
0.3593 USD |
0.7550 USD |
0.3810 USD |
| 2021-01-31 |
0.4606 USD |
331,842,032.0711 XRP |
0.4451 USD |
0.3876 USD |
0.5100 USD |
0.4969 USD |
| 2021-01-30 |
0.3691 USD |
466,665,459.2342 XRP |
0.2833 USD |
0.2787 USD |
0.5175 USD |
0.4346 USD |
| 2021-01-29 |
0.2841 USD |
224,201,404.8173 XRP |
0.2650 USD |
0.2603 USD |
0.3173 USD |
0.2838 USD |
| 2021-01-28 |
0.2589 USD |
91,367,555.6635 XRP |
0.2508 USD |
0.2478 USD |
0.2708 USD |
0.2644 USD |
| 2021-01-27 |
0.2563 USD |
113,512,228.5956 XRP |
0.2687 USD |
0.2437 USD |
0.2690 USD |
0.2510 USD |
| 2021-01-26 |
0.2661 USD |
77,430,143.3472 XRP |
0.2673 USD |
0.2582 USD |
0.2711 USD |
0.2686 USD |
| 2021-01-25 |
0.2760 USD |
92,872,004.2063 XRP |
0.2736 USD |
0.2669 USD |
0.2853 USD |
0.2677 USD |
| 2021-01-24 |
0.2736 USD |
83,816,116.6423 XRP |
0.2712 USD |
0.2684 USD |
0.2780 USD |
0.2714 USD |
| 2021-01-23 |
0.2744 USD |
80,948,483.0731 XRP |
0.2726 USD |
0.2657 USD |
0.2840 USD |
0.2721 USD |
| 2021-01-22 |
0.2664 USD |
126,723,593.3383 XRP |
0.2680 USD |
0.2400 USD |
0.2785 USD |
0.2724 USD |
| 2021-01-21 |
0.2819 USD |
98,128,984.6347 XRP |
0.2969 USD |
0.2600 USD |
0.3090 USD |
0.2711 USD |
| 2021-01-20 |
0.2907 USD |
89,399,599.7561 XRP |
0.2948 USD |
0.2785 USD |
0.3127 USD |
0.2938 USD |
| 2021-01-19 |
0.3031 USD |
125,183,511.8022 XRP |
0.2856 USD |
0.2840 USD |
0.3293 USD |
0.2946 USD |
| 2021-01-18 |
0.2799 USD |
90,380,165.2243 XRP |
0.2777 USD |
0.2717 USD |
0.2887 USD |
0.2832 USD |
| 2021-01-17 |
0.2767 USD |
74,402,661.2475 XRP |
0.2791 USD |
0.2680 USD |
0.2856 USD |
0.2791 USD |
| 2021-01-16 |
0.2841 USD |
90,855,339.4245 XRP |
0.2800 USD |
0.2752 USD |
0.2965 USD |
0.2800 USD |
| 2021-01-15 |
0.2889 USD |
124,404,067.9709 XRP |
0.2965 USD |
0.2609 USD |
0.3030 USD |
0.2739 USD |
| 2021-01-14 |
0.2959 USD |
89,700,778.1593 XRP |
0.3060 USD |
0.2830 USD |
0.3092 USD |
0.2953 USD |
| 2021-01-13 |
0.2974 USD |
86,087,645.9597 XRP |
0.2922 USD |
0.2845 USD |
0.3060 USD |
0.3036 USD |
| 2021-01-12 |
0.2933 USD |
95,237,719.9052 XRP |
0.2879 USD |
0.2770 USD |
0.3100 USD |
0.2921 USD |
| 2021-01-11 |
0.2781 USD |
206,050,750.5419 XRP |
0.3150 USD |
0.2520 USD |
0.3169 USD |
0.2886 USD |
| 2021-01-10 |
0.3286 USD |
137,712,348.7217 XRP |
0.3254 USD |
0.2831 USD |
0.3690 USD |
0.3152 USD |
| 2021-01-09 |
0.3222 USD |
83,561,972.3670 XRP |
0.3207 USD |
0.3057 USD |
0.3407 USD |
0.3264 USD |
| 2021-01-08 |
0.3146 USD |
198,082,340.4867 XRP |
0.3250 USD |
0.2850 USD |
0.3470 USD |
0.3189 USD |
| 2021-01-07 |
0.3160 USD |
429,154,022.3882 XRP |
0.2494 USD |
0.2459 USD |
0.3721 USD |
0.3220 USD |
| 2021-01-06 |
0.2432 USD |
328,138,456.5090 XRP |
0.2264 USD |
0.2219 USD |
0.2950 USD |
0.2518 USD |
| 2021-01-05 |
0.2291 USD |
198,259,385.6248 XRP |
0.2361 USD |
0.2175 USD |
0.2426 USD |
0.2263 USD |
| 2021-01-04 |
0.2338 USD |
239,422,232.2544 XRP |
0.2258 USD |
0.2156 USD |
0.2626 USD |
0.2368 USD |
| 2021-01-03 |
0.2245 USD |
133,626,527.1220 XRP |
0.2210 USD |
0.2153 USD |
0.2383 USD |
0.2274 USD |
| 2021-01-02 |
0.2255 USD |
140,838,048.3518 XRP |
0.2380 USD |
0.2082 USD |
0.2387 USD |
0.2213 USD |
| 2021-01-01 |
0.2373 USD |
206,700,455.3944 XRP |
0.2196 USD |
0.2162 USD |
0.2513 USD |
0.2371 USD |
| 2020-12-31 |
0.2178 USD |
160,238,050.7205 XRP |
0.2114 USD |
0.2053 USD |
0.2293 USD |
0.2204 USD |
| 2020-12-30 |
0.2124 USD |
303,763,274.4173 XRP |
0.2210 USD |
0.1917 USD |
0.2364 USD |
0.2108 USD |
| 2020-12-29 |
0.2132 USD |
526,112,493.5855 XRP |
0.2475 USD |
0.1700 USD |
0.2567 USD |
0.2200 USD |
| 2020-12-28 |
0.2766 USD |
171,616,391.3965 XRP |
0.2832 USD |
0.2340 USD |
0.3100 USD |
0.2436 USD |
| 2020-12-27 |
0.2892 USD |
214,899,310.5061 XRP |
0.2947 USD |
0.2660 USD |
0.3116 USD |
0.2834 USD |
| 2020-12-26 |
0.3050 USD |
193,357,117.9987 XRP |
0.3177 USD |
0.2830 USD |
0.3276 USD |
0.2946 USD |
| 2020-12-25 |
0.3285 USD |
463,186,457.4302 XRP |
0.3394 USD |
0.2780 USD |
0.3851 USD |
0.3153 USD |
| 2020-12-24 |
0.2816 USD |
426,177,837.3875 XRP |
0.2594 USD |
0.2408 USD |
0.3780 USD |
0.3488 USD |
| 2020-12-23 |
0.3168 USD |
659,503,902.8960 XRP |
0.4457 USD |
0.2098 USD |
0.4506 USD |
0.2597 USD |
| 2020-12-22 |
0.4610 USD |
238,404,370.3703 XRP |
0.5157 USD |
0.4000 USD |
0.5221 USD |
0.4492 USD |
| 2020-12-21 |
0.5322 USD |
94,702,789.2973 XRP |
0.5556 USD |
0.4980 USD |
0.5698 USD |
0.5161 USD |
| 2020-12-20 |
0.5712 USD |
73,301,038.9848 XRP |
0.5777 USD |
0.5285 USD |
0.5870 USD |
0.5590 USD |
| 2020-12-19 |
0.5828 USD |
66,886,128.0291 XRP |
0.5852 USD |
0.5665 USD |
0.6048 USD |
0.5792 USD |
| 2020-12-18 |
0.5811 USD |
92,182,542.2192 XRP |
0.5780 USD |
0.5511 USD |
0.6140 USD |
0.5840 USD |
| 2020-12-17 |
0.5935 USD |
260,865,403.0872 XRP |
0.5701 USD |
0.5358 USD |
0.6599 USD |
0.5769 USD |
| 2020-12-16 |
0.4938 USD |
179,774,718.8590 XRP |
0.4685 USD |
0.4370 USD |
0.5750 USD |
0.5711 USD |