Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-09-26 |
0.4742 USD |
124,911,882.6852 XRP |
0.4923 USD |
0.4575 USD |
0.5016 USD |
0.4700 USD |
| 2022-09-25 |
0.4955 USD |
38,534,939.9758 XRP |
0.4878 USD |
0.4758 USD |
0.5205 USD |
0.4932 USD |
| 2022-09-24 |
0.4961 USD |
31,291,809.0960 XRP |
0.5064 USD |
0.4720 USD |
0.5194 USD |
0.4881 USD |
| 2022-09-23 |
0.4923 USD |
153,925,362.3211 XRP |
0.4865 USD |
0.4565 USD |
0.5583 USD |
0.5074 USD |
| 2022-09-22 |
0.4380 USD |
81,336,430.9675 XRP |
0.3934 USD |
0.3928 USD |
0.4995 USD |
0.4853 USD |
| 2022-09-21 |
0.4027 USD |
84,418,618.5190 XRP |
0.4128 USD |
0.3806 USD |
0.4335 USD |
0.3965 USD |
| 2022-09-20 |
0.3858 USD |
107,700,171.4156 XRP |
0.3856 USD |
0.3695 USD |
0.4230 USD |
0.4148 USD |
| 2022-09-19 |
0.3522 USD |
115,602,210.0134 XRP |
0.3579 USD |
0.3398 USD |
0.3929 USD |
0.3872 USD |
| 2022-09-18 |
0.3808 USD |
40,658,159.5404 XRP |
0.3763 USD |
0.3581 USD |
0.3975 USD |
0.3594 USD |
| 2022-09-17 |
0.3628 USD |
24,001,159.1161 XRP |
0.3551 USD |
0.3463 USD |
0.3804 USD |
0.3742 USD |
| 2022-09-16 |
0.3345 USD |
44,393,038.7750 XRP |
0.3259 USD |
0.3213 USD |
0.3581 USD |
0.3568 USD |
| 2022-09-15 |
0.3313 USD |
141,632,690.7649 XRP |
0.3417 USD |
0.3244 USD |
0.3426 USD |
0.3265 USD |
| 2022-09-14 |
0.3358 USD |
58,745,212.9313 XRP |
0.3325 USD |
0.3314 USD |
0.3440 USD |
0.3414 USD |
| 2022-09-13 |
0.3495 USD |
84,841,082.2986 XRP |
0.3600 USD |
0.3308 USD |
0.3603 USD |
0.3313 USD |
| 2022-09-12 |
0.3539 USD |
103,739,112.4259 XRP |
0.3546 USD |
0.3477 USD |
0.3600 USD |
0.3599 USD |
| 2022-09-11 |
0.3555 USD |
25,497,946.6112 XRP |
0.3575 USD |
0.3490 USD |
0.3603 USD |
0.3545 USD |
| 2022-09-10 |
0.3560 USD |
16,706,644.4281 XRP |
0.3569 USD |
0.3516 USD |
0.3620 USD |
0.3594 USD |
| 2022-09-09 |
0.3484 USD |
119,545,182.0138 XRP |
0.3398 USD |
0.3394 USD |
0.3595 USD |
0.3585 USD |
| 2022-09-08 |
0.3325 USD |
71,133,850.2480 XRP |
0.3370 USD |
0.3282 USD |
0.3434 USD |
0.3412 USD |
| 2022-09-07 |
0.3226 USD |
68,541,124.5634 XRP |
0.3211 USD |
0.3123 USD |
0.3385 USD |
0.3381 USD |
| 2022-09-06 |
0.3336 USD |
106,351,775.9255 XRP |
0.3329 USD |
0.3178 USD |
0.3430 USD |
0.3221 USD |
| 2022-09-05 |
0.3262 USD |
83,744,945.1550 XRP |
0.3319 USD |
0.3221 USD |
0.3333 USD |
0.3328 USD |
| 2022-09-04 |
0.3298 USD |
11,815,348.8762 XRP |
0.3298 USD |
0.3274 USD |
0.3325 USD |
0.3315 USD |
| 2022-09-03 |
0.3311 USD |
5,688,156.4894 XRP |
0.3317 USD |
0.3266 USD |
0.3370 USD |
0.3294 USD |
| 2022-09-02 |
0.3300 USD |
117,006,316.6813 XRP |
0.3333 USD |
0.3250 USD |
0.3352 USD |
0.3305 USD |
| 2022-09-01 |
0.3247 USD |
60,248,828.8051 XRP |
0.3277 USD |
0.3213 USD |
0.3333 USD |
0.3329 USD |
| 2022-08-31 |
0.3286 USD |
57,188,011.7910 XRP |
0.3274 USD |
0.3228 USD |
0.3335 USD |
0.3266 USD |
| 2022-08-30 |
0.3283 USD |
88,471,670.8296 XRP |
0.3338 USD |
0.3196 USD |
0.3357 USD |
0.3269 USD |
| 2022-08-29 |
0.3236 USD |
97,450,733.5371 XRP |
0.3223 USD |
0.3184 USD |
0.3330 USD |
0.3324 USD |
| 2022-08-28 |
0.3330 USD |
16,765,459.9013 XRP |
0.3342 USD |
0.3225 USD |
0.3373 USD |
0.3230 USD |
| 2022-08-27 |
0.3353 USD |
10,027,172.4827 XRP |
0.3387 USD |
0.3285 USD |
0.3448 USD |
0.3353 USD |
| 2022-08-26 |
0.3478 USD |
92,048,868.9014 XRP |
0.3487 USD |
0.3327 USD |
0.3712 USD |
0.3362 USD |
| 2022-08-25 |
0.3463 USD |
51,535,765.0896 XRP |
0.3457 USD |
0.3432 USD |
0.3519 USD |
0.3483 USD |
| 2022-08-24 |
0.3434 USD |
58,948,515.6357 XRP |
0.3473 USD |
0.3386 USD |
0.3523 USD |
0.3459 USD |
| 2022-08-23 |
0.3405 USD |
60,554,056.2126 XRP |
0.3437 USD |
0.3323 USD |
0.3478 USD |
0.3471 USD |
| 2022-08-22 |
0.3368 USD |
76,179,904.6198 XRP |
0.3447 USD |
0.3314 USD |
0.3450 USD |
0.3446 USD |
| 2022-08-21 |
0.3430 USD |
11,615,561.2928 XRP |
0.3370 USD |
0.3358 USD |
0.3486 USD |
0.3451 USD |
| 2022-08-20 |
0.3389 USD |
6,197,320.2704 XRP |
0.3348 USD |
0.3323 USD |
0.3426 USD |
0.3368 USD |
| 2022-08-19 |
0.3394 USD |
108,646,075.2231 XRP |
0.3705 USD |
0.3310 USD |
0.3705 USD |
0.3341 USD |
| 2022-08-18 |
0.3751 USD |
67,759,764.8831 XRP |
0.3798 USD |
0.3712 USD |
0.3810 USD |
0.3745 USD |
| 2022-08-17 |
0.3787 USD |
57,951,868.6478 XRP |
0.3775 USD |
0.3678 USD |
0.3920 USD |
0.3801 USD |
| 2022-08-16 |
0.3731 USD |
58,154,002.7267 XRP |
0.3754 USD |
0.3665 USD |
0.3781 USD |
0.3762 USD |
| 2022-08-15 |
0.3733 USD |
46,945,901.2394 XRP |
0.3755 USD |
0.3660 USD |
0.3847 USD |
0.3749 USD |
| 2022-08-14 |
0.3832 USD |
16,748,180.7781 XRP |
0.3780 USD |
0.3740 USD |
0.3919 USD |
0.3767 USD |
| 2022-08-13 |
0.3803 USD |
8,516,035.3835 XRP |
0.3800 USD |
0.3765 USD |
0.3875 USD |
0.3776 USD |
| 2022-08-12 |
0.3737 USD |
95,508,518.4686 XRP |
0.3804 USD |
0.3700 USD |
0.3804 USD |
0.3801 USD |
| 2022-08-11 |
0.3810 USD |
44,589,357.7310 XRP |
0.3814 USD |
0.3770 USD |
0.3855 USD |
0.3802 USD |
| 2022-08-10 |
0.3700 USD |
44,366,364.2646 XRP |
0.3669 USD |
0.3582 USD |
0.3813 USD |
0.3808 USD |
| 2022-08-09 |
0.3685 USD |
34,892,280.3435 XRP |
0.3786 USD |
0.3609 USD |
0.3798 USD |
0.3683 USD |
| 2022-08-08 |
0.3772 USD |
50,660,534.3908 XRP |
0.3721 USD |
0.3711 USD |
0.3845 USD |
0.3786 USD |