Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-07-14 |
0.3195 USD |
59,141,091.3826 XRP |
0.3236 USD |
0.3119 USD |
0.3336 USD |
0.3336 USD |
| 2022-07-13 |
0.3123 USD |
64,388,206.7721 XRP |
0.3101 USD |
0.3020 USD |
0.3255 USD |
0.3234 USD |
| 2022-07-12 |
0.3119 USD |
59,153,025.1330 XRP |
0.3145 USD |
0.3073 USD |
0.3176 USD |
0.3124 USD |
| 2022-07-11 |
0.3234 USD |
63,488,470.0343 XRP |
0.3252 USD |
0.3105 USD |
0.3286 USD |
0.3137 USD |
| 2022-07-10 |
0.3322 USD |
21,930,795.4503 XRP |
0.3446 USD |
0.3192 USD |
0.3451 USD |
0.3248 USD |
| 2022-07-09 |
0.3436 USD |
13,097,717.5856 XRP |
0.3399 USD |
0.3390 USD |
0.3474 USD |
0.3443 USD |
| 2022-07-08 |
0.3424 USD |
104,820,977.2066 XRP |
0.3422 USD |
0.3346 USD |
0.3585 USD |
0.3433 USD |
| 2022-07-07 |
0.3318 USD |
68,124,093.2660 XRP |
0.3321 USD |
0.3259 USD |
0.3450 USD |
0.3415 USD |
| 2022-07-06 |
0.3225 USD |
79,851,092.6428 XRP |
0.3255 USD |
0.3184 USD |
0.3335 USD |
0.3320 USD |
| 2022-07-05 |
0.3204 USD |
72,535,389.7097 XRP |
0.3281 USD |
0.3118 USD |
0.3304 USD |
0.3246 USD |
| 2022-07-04 |
0.3192 USD |
62,067,727.5246 XRP |
0.3211 USD |
0.3139 USD |
0.3293 USD |
0.3288 USD |
| 2022-07-03 |
0.3132 USD |
23,300,378.3234 XRP |
0.3153 USD |
0.3083 USD |
0.3252 USD |
0.3223 USD |
| 2022-07-02 |
0.3126 USD |
22,025,981.3461 XRP |
0.3135 USD |
0.3089 USD |
0.3174 USD |
0.3151 USD |
| 2022-07-01 |
0.3144 USD |
117,823,112.6481 XRP |
0.3324 USD |
0.3093 USD |
0.3356 USD |
0.3123 USD |
| 2022-06-30 |
0.3148 USD |
81,790,340.5387 XRP |
0.3288 USD |
0.3056 USD |
0.3315 USD |
0.3295 USD |
| 2022-06-29 |
0.3300 USD |
82,216,568.4750 XRP |
0.3372 USD |
0.3198 USD |
0.3409 USD |
0.3286 USD |
| 2022-06-28 |
0.3454 USD |
85,078,510.3609 XRP |
0.3534 USD |
0.3359 USD |
0.3555 USD |
0.3364 USD |
| 2022-06-27 |
0.3615 USD |
69,141,722.5960 XRP |
0.3587 USD |
0.3470 USD |
0.3668 USD |
0.3528 USD |
| 2022-06-26 |
0.3655 USD |
19,923,968.0523 XRP |
0.3666 USD |
0.3575 USD |
0.3745 USD |
0.3589 USD |
| 2022-06-25 |
0.3660 USD |
13,395,469.4137 XRP |
0.3671 USD |
0.3540 USD |
0.3735 USD |
0.3670 USD |
| 2022-06-24 |
0.3655 USD |
117,819,748.0652 XRP |
0.3353 USD |
0.3349 USD |
0.3871 USD |
0.3669 USD |
| 2022-06-23 |
0.3267 USD |
51,965,687.9089 XRP |
0.3224 USD |
0.3210 USD |
0.3364 USD |
0.3356 USD |
| 2022-06-22 |
0.3220 USD |
53,657,132.8312 XRP |
0.3276 USD |
0.3180 USD |
0.3292 USD |
0.3226 USD |
| 2022-06-21 |
0.3269 USD |
55,764,077.1367 XRP |
0.3221 USD |
0.3180 USD |
0.3369 USD |
0.3284 USD |
| 2022-06-20 |
0.3203 USD |
63,690,791.0308 XRP |
0.3257 USD |
0.3130 USD |
0.3280 USD |
0.3233 USD |
| 2022-06-19 |
0.3141 USD |
34,236,713.2217 XRP |
0.3078 USD |
0.2978 USD |
0.3320 USD |
0.3255 USD |
| 2022-06-18 |
0.3043 USD |
27,892,567.6873 XRP |
0.3204 USD |
0.2870 USD |
0.3258 USD |
0.3079 USD |
| 2022-06-17 |
0.3243 USD |
87,792,579.8380 XRP |
0.3127 USD |
0.3102 USD |
0.3392 USD |
0.3216 USD |
| 2022-06-16 |
0.3224 USD |
72,653,529.6860 XRP |
0.3429 USD |
0.3069 USD |
0.3470 USD |
0.3120 USD |
| 2022-06-15 |
0.3109 USD |
90,841,466.4782 XRP |
0.3210 USD |
0.2973 USD |
0.3465 USD |
0.3421 USD |
| 2022-06-14 |
0.3133 USD |
81,257,483.8326 XRP |
0.3113 USD |
0.2934 USD |
0.3255 USD |
0.3201 USD |
| 2022-06-13 |
0.3198 USD |
93,103,646.0254 XRP |
0.3433 USD |
0.3007 USD |
0.3500 USD |
0.3091 USD |
| 2022-06-12 |
0.3507 USD |
25,565,569.8515 XRP |
0.3596 USD |
0.3394 USD |
0.3649 USD |
0.3437 USD |
| 2022-06-11 |
0.3732 USD |
16,265,640.2618 XRP |
0.3809 USD |
0.3560 USD |
0.3880 USD |
0.3563 USD |
| 2022-06-10 |
0.3918 USD |
87,655,216.1173 XRP |
0.3996 USD |
0.3755 USD |
0.4110 USD |
0.3817 USD |
| 2022-06-09 |
0.4002 USD |
41,735,843.8139 XRP |
0.4005 USD |
0.3955 USD |
0.4035 USD |
0.4000 USD |
| 2022-06-08 |
0.4006 USD |
50,779,578.1354 XRP |
0.4077 USD |
0.3942 USD |
0.4099 USD |
0.3997 USD |
| 2022-06-07 |
0.3920 USD |
60,647,020.3355 XRP |
0.4007 USD |
0.3837 USD |
0.4166 USD |
0.4077 USD |
| 2022-06-06 |
0.4019 USD |
57,803,178.9601 XRP |
0.3950 USD |
0.3938 USD |
0.4087 USD |
0.4013 USD |
| 2022-06-05 |
0.3929 USD |
12,944,799.9142 XRP |
0.3922 USD |
0.3893 USD |
0.3992 USD |
0.3953 USD |
| 2022-06-04 |
0.3898 USD |
8,700,546.1222 XRP |
0.3903 USD |
0.3843 USD |
0.3939 USD |
0.3917 USD |
| 2022-06-03 |
0.3922 USD |
82,011,783.9905 XRP |
0.4047 USD |
0.3826 USD |
0.4097 USD |
0.3904 USD |
| 2022-06-02 |
0.3957 USD |
56,450,131.0405 XRP |
0.3970 USD |
0.3895 USD |
0.4066 USD |
0.4047 USD |
| 2022-06-01 |
0.4141 USD |
62,159,153.4384 XRP |
0.4209 USD |
0.3885 USD |
0.4260 USD |
0.3983 USD |
| 2022-05-31 |
0.4168 USD |
53,880,191.6821 XRP |
0.4179 USD |
0.4061 USD |
0.4328 USD |
0.4242 USD |
| 2022-05-30 |
0.3985 USD |
58,678,122.4124 XRP |
0.3889 USD |
0.3866 USD |
0.4195 USD |
0.4181 USD |
| 2022-05-29 |
0.3851 USD |
16,577,742.4032 XRP |
0.3863 USD |
0.3794 USD |
0.3898 USD |
0.3885 USD |
| 2022-05-28 |
0.3833 USD |
16,533,140.0660 XRP |
0.3817 USD |
0.3800 USD |
0.3881 USD |
0.3855 USD |
| 2022-05-27 |
0.3889 USD |
108,115,034.3960 XRP |
0.3926 USD |
0.3755 USD |
0.4022 USD |
0.3817 USD |
| 2022-05-26 |
0.3939 USD |
61,927,030.9417 XRP |
0.4063 USD |
0.3750 USD |
0.4104 USD |
0.3944 USD |