Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2023-01-04 |
0.3475 USD |
66,188,069.2785 XRP |
0.3437 USD |
0.3420 USD |
0.3523 USD |
0.3479 USD |
| 2023-01-03 |
0.3442 USD |
119,197,826.8064 XRP |
0.3481 USD |
0.3407 USD |
0.3520 USD |
0.3438 USD |
| 2023-01-02 |
0.3376 USD |
82,681,854.9554 XRP |
0.3388 USD |
0.3000 USD |
0.3550 USD |
0.3483 USD |
| 2023-01-01 |
0.3374 USD |
9,204,144.6400 XRP |
0.3385 USD |
0.3351 USD |
0.3401 USD |
0.3383 USD |
| 2022-12-31 |
0.3425 USD |
8,866,340.8953 XRP |
0.3443 USD |
0.3388 USD |
0.3454 USD |
0.3400 USD |
| 2022-12-30 |
0.3387 USD |
51,543,307.1219 XRP |
0.3418 USD |
0.3335 USD |
0.3460 USD |
0.3454 USD |
| 2022-12-29 |
0.3464 USD |
93,454,316.0479 XRP |
0.3559 USD |
0.3367 USD |
0.3576 USD |
0.3431 USD |
| 2022-12-28 |
0.3590 USD |
72,510,008.0848 XRP |
0.3673 USD |
0.3547 USD |
0.3685 USD |
0.3562 USD |
| 2022-12-27 |
0.3639 USD |
83,382,249.7068 XRP |
0.3655 USD |
0.3584 USD |
0.3730 USD |
0.3673 USD |
| 2022-12-26 |
0.3564 USD |
68,372,892.5081 XRP |
0.3456 USD |
0.3454 USD |
0.3700 USD |
0.3655 USD |
| 2022-12-25 |
0.3477 USD |
12,474,710.7892 XRP |
0.3517 USD |
0.3441 USD |
0.3520 USD |
0.3459 USD |
| 2022-12-24 |
0.3525 USD |
7,452,964.8206 XRP |
0.3545 USD |
0.3510 USD |
0.3547 USD |
0.3521 USD |
| 2022-12-23 |
0.3503 USD |
82,269,615.0396 XRP |
0.3494 USD |
0.3469 USD |
0.3550 USD |
0.3547 USD |
| 2022-12-22 |
0.3445 USD |
100,048,710.4702 XRP |
0.3448 USD |
0.3413 USD |
0.3505 USD |
0.3494 USD |
| 2022-12-21 |
0.3430 USD |
123,230,333.7649 XRP |
0.3481 USD |
0.3371 USD |
0.3503 USD |
0.3456 USD |
| 2022-12-20 |
0.3433 USD |
160,123,588.2692 XRP |
0.3391 USD |
0.3360 USD |
0.3532 USD |
0.3483 USD |
| 2022-12-19 |
0.3413 USD |
195,246,535.7553 XRP |
0.3504 USD |
0.3322 USD |
0.3533 USD |
0.3388 USD |
| 2022-12-18 |
0.3516 USD |
12,239,666.8765 XRP |
0.3548 USD |
0.3476 USD |
0.3555 USD |
0.3515 USD |
| 2022-12-17 |
0.3530 USD |
33,139,595.8139 XRP |
0.3511 USD |
0.3470 USD |
0.3570 USD |
0.3551 USD |
| 2022-12-16 |
0.3671 USD |
182,205,469.6455 XRP |
0.3785 USD |
0.3458 USD |
0.3806 USD |
0.3517 USD |
| 2022-12-15 |
0.3799 USD |
110,354,099.6484 XRP |
0.3852 USD |
0.3738 USD |
0.3867 USD |
0.3786 USD |
| 2022-12-14 |
0.3890 USD |
102,721,069.2204 XRP |
0.3952 USD |
0.3775 USD |
0.3955 USD |
0.3863 USD |
| 2022-12-13 |
0.3845 USD |
120,987,838.6714 XRP |
0.3874 USD |
0.3774 USD |
0.3985 USD |
0.3951 USD |
| 2022-12-12 |
0.3751 USD |
82,023,038.6799 XRP |
0.3806 USD |
0.3708 USD |
0.3898 USD |
0.3870 USD |
| 2022-12-11 |
0.3852 USD |
16,225,850.8163 XRP |
0.3865 USD |
0.3782 USD |
0.3886 USD |
0.3816 USD |
| 2022-12-10 |
0.3875 USD |
3,668,633.5274 XRP |
0.3889 USD |
0.3857 USD |
0.3890 USD |
0.3862 USD |
| 2022-12-09 |
0.3894 USD |
63,766,236.9424 XRP |
0.3945 USD |
0.3846 USD |
0.3951 USD |
0.3890 USD |
| 2022-12-08 |
0.3876 USD |
31,603,548.9322 XRP |
0.3833 USD |
0.3827 USD |
0.3962 USD |
0.3948 USD |
| 2022-12-07 |
0.3836 USD |
56,070,439.4641 XRP |
0.3913 USD |
0.3736 USD |
0.3924 USD |
0.3837 USD |
| 2022-12-06 |
0.3843 USD |
55,181,899.4950 XRP |
0.3893 USD |
0.3802 USD |
0.3923 USD |
0.3922 USD |
| 2022-12-05 |
0.3905 USD |
57,520,009.4136 XRP |
0.3894 USD |
0.3800 USD |
0.3953 USD |
0.3889 USD |
| 2022-12-04 |
0.3887 USD |
19,640,709.7964 XRP |
0.3877 USD |
0.3863 USD |
0.3932 USD |
0.3898 USD |
| 2022-12-03 |
0.3922 USD |
7,256,078.8697 XRP |
0.3958 USD |
0.3854 USD |
0.3970 USD |
0.3877 USD |
| 2022-12-02 |
0.3893 USD |
38,308,183.7643 XRP |
0.3967 USD |
0.3837 USD |
0.3974 USD |
0.3948 USD |
| 2022-12-01 |
0.3988 USD |
35,476,016.6258 XRP |
0.4077 USD |
0.3943 USD |
0.4093 USD |
0.3965 USD |
| 2022-11-30 |
0.4008 USD |
42,017,453.2203 XRP |
0.3978 USD |
0.3925 USD |
0.4112 USD |
0.4094 USD |
| 2022-11-29 |
0.3875 USD |
68,060,753.3192 XRP |
0.3886 USD |
0.3819 USD |
0.4035 USD |
0.3980 USD |
| 2022-11-28 |
0.3803 USD |
117,809,059.0470 XRP |
0.3964 USD |
0.3719 USD |
0.3987 USD |
0.3895 USD |
| 2022-11-27 |
0.4013 USD |
7,819,874.8633 XRP |
0.3967 USD |
0.3945 USD |
0.4090 USD |
0.3967 USD |
| 2022-11-26 |
0.4027 USD |
7,509,689.3293 XRP |
0.4076 USD |
0.3930 USD |
0.4137 USD |
0.3966 USD |
| 2022-11-25 |
0.4033 USD |
26,310,600.2219 XRP |
0.3992 USD |
0.3886 USD |
0.4183 USD |
0.4094 USD |
| 2022-11-24 |
0.3867 USD |
26,323,171.3901 XRP |
0.3812 USD |
0.3737 USD |
0.4044 USD |
0.4014 USD |
| 2022-11-23 |
0.3749 USD |
67,146,077.1053 XRP |
0.3754 USD |
0.3670 USD |
0.3811 USD |
0.3804 USD |
| 2022-11-22 |
0.3626 USD |
80,475,124.3296 XRP |
0.3631 USD |
0.3480 USD |
0.3772 USD |
0.3753 USD |
| 2022-11-21 |
0.3518 USD |
121,960,250.4245 XRP |
0.3608 USD |
0.3436 USD |
0.3679 USD |
0.3642 USD |
| 2022-11-20 |
0.3747 USD |
28,042,424.7651 XRP |
0.3836 USD |
0.3586 USD |
0.3957 USD |
0.3607 USD |
| 2022-11-19 |
0.3810 USD |
7,712,262.0709 XRP |
0.3826 USD |
0.3752 USD |
0.3879 USD |
0.3845 USD |
| 2022-11-18 |
0.3801 USD |
29,425,335.5282 XRP |
0.3815 USD |
0.3738 USD |
0.3877 USD |
0.3824 USD |
| 2022-11-17 |
0.3751 USD |
46,613,964.0634 XRP |
0.3750 USD |
0.3686 USD |
0.3867 USD |
0.3824 USD |
| 2022-11-16 |
0.3778 USD |
47,448,715.7950 XRP |
0.3877 USD |
0.3613 USD |
0.3906 USD |
0.3756 USD |