Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-12-15 |
0.4798 USD |
80,541,170.3265 XRP |
0.4984 USD |
0.4620 USD |
0.5072 USD |
0.4698 USD |
| 2020-12-14 |
0.4995 USD |
52,553,728.5497 XRP |
0.5132 USD |
0.4883 USD |
0.5186 USD |
0.4986 USD |
| 2020-12-13 |
0.5113 USD |
66,524,992.0452 XRP |
0.5063 USD |
0.4860 USD |
0.5281 USD |
0.5097 USD |
| 2020-12-12 |
0.5162 USD |
144,261,608.0940 XRP |
0.5380 USD |
0.4850 USD |
0.5598 USD |
0.5053 USD |
| 2020-12-11 |
0.5559 USD |
153,122,812.5774 XRP |
0.5744 USD |
0.5250 USD |
0.5883 USD |
0.5593 USD |
| 2020-12-10 |
0.5716 USD |
115,489,181.8900 XRP |
0.5844 USD |
0.5523 USD |
0.5886 USD |
0.5707 USD |
| 2020-12-09 |
0.5451 USD |
192,851,528.9710 XRP |
0.5585 USD |
0.5031 USD |
0.6053 USD |
0.5845 USD |
| 2020-12-08 |
0.5857 USD |
133,181,023.0582 XRP |
0.6083 USD |
0.5493 USD |
0.6108 USD |
0.5581 USD |
| 2020-12-07 |
0.6081 USD |
105,013,704.3123 XRP |
0.6230 USD |
0.5907 USD |
0.6237 USD |
0.6087 USD |
| 2020-12-06 |
0.6054 USD |
111,405,596.4014 XRP |
0.5852 USD |
0.5789 USD |
0.6290 USD |
0.6210 USD |
| 2020-12-05 |
0.5815 USD |
63,814,840.6321 XRP |
0.5528 USD |
0.5483 USD |
0.5972 USD |
0.5846 USD |
| 2020-12-04 |
0.5907 USD |
141,405,062.5573 XRP |
0.6308 USD |
0.5424 USD |
0.6345 USD |
0.5564 USD |
| 2020-12-03 |
0.6267 USD |
68,267,670.2773 XRP |
0.6300 USD |
0.6154 USD |
0.6423 USD |
0.6316 USD |
| 2020-12-02 |
0.6160 USD |
98,480,112.8011 XRP |
0.6114 USD |
0.5941 USD |
0.6373 USD |
0.6350 USD |
| 2020-12-01 |
0.6361 USD |
158,850,790.3155 XRP |
0.6650 USD |
0.5691 USD |
0.6813 USD |
0.6143 USD |
| 2020-11-30 |
0.6378 USD |
164,029,533.9737 XRP |
0.6058 USD |
0.5966 USD |
0.6800 USD |
0.6698 USD |
| 2020-11-29 |
0.6120 USD |
108,495,769.8418 XRP |
0.6265 USD |
0.5832 USD |
0.6379 USD |
0.6055 USD |
| 2020-11-28 |
0.5966 USD |
153,636,429.0408 XRP |
0.5630 USD |
0.5373 USD |
0.6494 USD |
0.6243 USD |
| 2020-11-27 |
0.5420 USD |
181,259,268.5863 XRP |
0.5377 USD |
0.5032 USD |
0.5926 USD |
0.5591 USD |
| 2020-11-26 |
0.5282 USD |
371,910,779.9870 XRP |
0.6300 USD |
0.4560 USD |
0.6522 USD |
0.5300 USD |
| 2020-11-25 |
0.6627 USD |
244,480,891.9267 XRP |
0.6948 USD |
0.5740 USD |
0.7230 USD |
0.6377 USD |
| 2020-11-24 |
0.6720 USD |
387,474,386.6438 XRP |
0.6180 USD |
0.5630 USD |
0.7900 USD |
0.6945 USD |
| 2020-11-23 |
0.5202 USD |
277,278,795.4610 XRP |
0.4470 USD |
0.4300 USD |
0.6200 USD |
0.6181 USD |
| 2020-11-22 |
0.4493 USD |
232,646,181.0559 XRP |
0.4638 USD |
0.4000 USD |
0.4967 USD |
0.4467 USD |
| 2020-11-21 |
0.3909 USD |
233,000,985.0313 XRP |
0.3301 USD |
0.3286 USD |
0.4695 USD |
0.4616 USD |
| 2020-11-20 |
0.3120 USD |
133,348,251.5627 XRP |
0.3038 USD |
0.2970 USD |
0.3312 USD |
0.3304 USD |
| 2020-11-19 |
0.2959 USD |
115,620,209.1548 XRP |
0.2939 USD |
0.2841 USD |
0.3070 USD |
0.3032 USD |
| 2020-11-18 |
0.2936 USD |
137,975,924.4242 XRP |
0.3028 USD |
0.2817 USD |
0.3085 USD |
0.2947 USD |
| 2020-11-17 |
0.2985 USD |
119,048,645.2769 XRP |
0.2883 USD |
0.2874 USD |
0.3053 USD |
0.3025 USD |
| 2020-11-16 |
0.2798 USD |
82,558,374.0195 XRP |
0.2695 USD |
0.2676 USD |
0.2900 USD |
0.2874 USD |
| 2020-11-15 |
0.2715 USD |
52,736,971.4799 XRP |
0.2688 USD |
0.2643 USD |
0.2770 USD |
0.2698 USD |
| 2020-11-14 |
0.2687 USD |
91,387,985.0431 XRP |
0.2660 USD |
0.2614 USD |
0.2775 USD |
0.2686 USD |
| 2020-11-13 |
0.2552 USD |
66,504,284.1081 XRP |
0.2549 USD |
0.2525 USD |
0.2584 USD |
0.2541 USD |
| 2020-11-12 |
0.2552 USD |
65,507,899.4834 XRP |
0.2562 USD |
0.2525 USD |
0.2584 USD |
0.2550 USD |
| 2020-11-11 |
0.2570 USD |
63,225,774.4715 XRP |
0.2542 USD |
0.2526 USD |
0.2602 USD |
0.2565 USD |
| 2020-11-10 |
0.2565 USD |
81,572,075.7981 XRP |
0.2507 USD |
0.2483 USD |
0.2647 USD |
0.2539 USD |
| 2020-11-09 |
0.2506 USD |
68,027,173.9928 XRP |
0.2540 USD |
0.2457 USD |
0.2562 USD |
0.2504 USD |
| 2020-11-08 |
0.2532 USD |
31,917,350.4079 XRP |
0.2492 USD |
0.2477 USD |
0.2571 USD |
0.2541 USD |
| 2020-11-07 |
0.2575 USD |
66,299,536.8106 XRP |
0.2589 USD |
0.2447 USD |
0.2677 USD |
0.2494 USD |
| 2020-11-06 |
0.2548 USD |
95,118,321.8499 XRP |
0.2459 USD |
0.2454 USD |
0.2617 USD |
0.2587 USD |
| 2020-11-05 |
0.2409 USD |
94,630,249.6568 XRP |
0.2382 USD |
0.2277 USD |
0.2475 USD |
0.2456 USD |
| 2020-11-04 |
0.2368 USD |
63,624,343.6734 XRP |
0.2398 USD |
0.2323 USD |
0.2407 USD |
0.2377 USD |
| 2020-11-03 |
0.2363 USD |
77,771,834.0521 XRP |
0.2352 USD |
0.2280 USD |
0.2440 USD |
0.2396 USD |
| 2020-11-02 |
0.2373 USD |
54,327,672.4066 XRP |
0.2402 USD |
0.2332 USD |
0.2450 USD |
0.2356 USD |
| 2020-11-01 |
0.2395 USD |
18,650,128.0382 XRP |
0.2397 USD |
0.2368 USD |
0.2415 USD |
0.2400 USD |
| 2020-10-31 |
0.2403 USD |
35,966,066.9836 XRP |
0.2394 USD |
0.2377 USD |
0.2438 USD |
0.2396 USD |
| 2020-10-30 |
0.2380 USD |
87,153,254.8749 XRP |
0.2425 USD |
0.2310 USD |
0.2475 USD |
0.2395 USD |
| 2020-10-29 |
0.2442 USD |
66,398,563.0201 XRP |
0.2456 USD |
0.2397 USD |
0.2473 USD |
0.2425 USD |
| 2020-10-28 |
0.2491 USD |
64,455,662.2656 XRP |
0.2529 USD |
0.2444 USD |
0.2568 USD |
0.2456 USD |
| 2020-10-27 |
0.2511 USD |
58,358,672.2026 XRP |
0.2482 USD |
0.2477 USD |
0.2542 USD |
0.2527 USD |