Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-10-12 |
0.2552 USD |
35,763,680.8499 XRP |
0.2555 USD |
0.2490 USD |
0.2584 USD |
0.2562 USD |
| 2020-10-11 |
0.2557 USD |
16,635,743.4440 XRP |
0.2540 USD |
0.2534 USD |
0.2582 USD |
0.2552 USD |
| 2020-10-10 |
0.2567 USD |
33,250,468.1852 XRP |
0.2532 USD |
0.2530 USD |
0.2600 USD |
0.2541 USD |
| 2020-10-09 |
0.2521 USD |
49,232,952.1834 XRP |
0.2512 USD |
0.2496 USD |
0.2567 USD |
0.2532 USD |
| 2020-10-08 |
0.2477 USD |
50,216,071.3369 XRP |
0.2488 USD |
0.2421 USD |
0.2530 USD |
0.2518 USD |
| 2020-10-07 |
0.2468 USD |
56,632,824.3780 XRP |
0.2454 USD |
0.2406 USD |
0.2513 USD |
0.2485 USD |
| 2020-10-06 |
0.2511 USD |
93,456,827.4007 XRP |
0.2507 USD |
0.2403 USD |
0.2592 USD |
0.2455 USD |
| 2020-10-05 |
0.2500 USD |
57,278,009.8732 XRP |
0.2481 USD |
0.2464 USD |
0.2542 USD |
0.2500 USD |
| 2020-10-04 |
0.2418 USD |
46,107,840.5817 XRP |
0.2327 USD |
0.2316 USD |
0.2500 USD |
0.2477 USD |
| 2020-10-03 |
0.2337 USD |
15,737,306.5833 XRP |
0.2339 USD |
0.2327 USD |
0.2350 USD |
0.2327 USD |
| 2020-10-02 |
0.2331 USD |
56,388,692.7042 XRP |
0.2375 USD |
0.2286 USD |
0.2395 USD |
0.2341 USD |
| 2020-10-01 |
0.2402 USD |
51,469,271.7194 XRP |
0.2419 USD |
0.2335 USD |
0.2445 USD |
0.2378 USD |
| 2020-09-30 |
0.2404 USD |
40,972,746.1819 XRP |
0.2428 USD |
0.2374 USD |
0.2430 USD |
0.2413 USD |
| 2020-09-29 |
0.2425 USD |
42,583,906.0146 XRP |
0.2407 USD |
0.2384 USD |
0.2467 USD |
0.2425 USD |
| 2020-09-28 |
0.2447 USD |
47,831,842.2289 XRP |
0.2434 USD |
0.2390 USD |
0.2485 USD |
0.2410 USD |
| 2020-09-27 |
0.2409 USD |
23,173,566.7596 XRP |
0.2416 USD |
0.2375 USD |
0.2448 USD |
0.2425 USD |
| 2020-09-26 |
0.2424 USD |
25,595,656.9704 XRP |
0.2419 USD |
0.2380 USD |
0.2458 USD |
0.2418 USD |
| 2020-09-25 |
0.2364 USD |
70,130,533.3260 XRP |
0.2330 USD |
0.2296 USD |
0.2449 USD |
0.2414 USD |
| 2020-09-24 |
0.2267 USD |
58,353,287.9626 XRP |
0.2211 USD |
0.2195 USD |
0.2341 USD |
0.2329 USD |
| 2020-09-23 |
0.2295 USD |
47,809,310.7938 XRP |
0.2329 USD |
0.2205 USD |
0.2352 USD |
0.2213 USD |
| 2020-09-22 |
0.2316 USD |
51,651,829.1654 XRP |
0.2310 USD |
0.2293 USD |
0.2344 USD |
0.2332 USD |
| 2020-09-21 |
0.2372 USD |
60,522,634.7334 XRP |
0.2465 USD |
0.2292 USD |
0.2480 USD |
0.2313 USD |
| 2020-09-20 |
0.2472 USD |
19,701,576.9598 XRP |
0.2506 USD |
0.2424 USD |
0.2513 USD |
0.2460 USD |
| 2020-09-19 |
0.2501 USD |
29,195,103.0417 XRP |
0.2508 USD |
0.2468 USD |
0.2549 USD |
0.2515 USD |
| 2020-09-18 |
0.2518 USD |
41,405,062.9845 XRP |
0.2522 USD |
0.2463 USD |
0.2553 USD |
0.2500 USD |
| 2020-09-17 |
0.2517 USD |
59,419,912.0000 XRP |
0.2470 USD |
0.2460 USD |
0.2585 USD |
0.2520 USD |
| 2020-09-16 |
0.2435 USD |
61,465,502.2001 XRP |
0.2433 USD |
0.2343 USD |
0.2513 USD |
0.2472 USD |
| 2020-09-15 |
0.2456 USD |
51,231,233.3326 XRP |
0.2458 USD |
0.2423 USD |
0.2492 USD |
0.2430 USD |
| 2020-09-14 |
0.2452 USD |
45,581,072.7738 XRP |
0.2420 USD |
0.2391 USD |
0.2486 USD |
0.2457 USD |
| 2020-09-13 |
0.2459 USD |
32,410,175.3304 XRP |
0.2476 USD |
0.2376 USD |
0.2533 USD |
0.2419 USD |
| 2020-09-12 |
0.2438 USD |
24,020,708.6764 XRP |
0.2428 USD |
0.2403 USD |
0.2488 USD |
0.2477 USD |
| 2020-09-11 |
0.2415 USD |
46,867,278.0261 XRP |
0.2433 USD |
0.2369 USD |
0.2446 USD |
0.2427 USD |
| 2020-09-10 |
0.2443 USD |
57,384,474.4972 XRP |
0.2391 USD |
0.2389 USD |
0.2489 USD |
0.2429 USD |
| 2020-09-09 |
0.2391 USD |
46,982,385.4300 XRP |
0.2366 USD |
0.2331 USD |
0.2430 USD |
0.2394 USD |
| 2020-09-08 |
0.2368 USD |
57,758,099.0371 XRP |
0.2422 USD |
0.2310 USD |
0.2436 USD |
0.2361 USD |
| 2020-09-07 |
0.2368 USD |
49,329,943.9586 XRP |
0.2398 USD |
0.2298 USD |
0.2430 USD |
0.2422 USD |
| 2020-09-06 |
0.2375 USD |
48,028,355.2402 XRP |
0.2373 USD |
0.2300 USD |
0.2434 USD |
0.2399 USD |
| 2020-09-05 |
0.2455 USD |
70,997,689.2309 XRP |
0.2544 USD |
0.2311 USD |
0.2596 USD |
0.2362 USD |
| 2020-09-04 |
0.2524 USD |
101,068,796.3285 XRP |
0.2446 USD |
0.2405 USD |
0.2660 USD |
0.2547 USD |
| 2020-09-03 |
0.2616 USD |
96,656,363.1081 XRP |
0.2757 USD |
0.2389 USD |
0.2768 USD |
0.2445 USD |
| 2020-09-02 |
0.2822 USD |
80,235,691.4229 XRP |
0.2951 USD |
0.2634 USD |
0.3040 USD |
0.2757 USD |
| 2020-09-01 |
0.2906 USD |
69,626,856.7534 XRP |
0.2814 USD |
0.2759 USD |
0.2990 USD |
0.2950 USD |
| 2020-08-31 |
0.2813 USD |
44,956,035.0848 XRP |
0.2830 USD |
0.2777 USD |
0.2845 USD |
0.2817 USD |
| 2020-08-30 |
0.2790 USD |
24,668,593.4907 XRP |
0.2740 USD |
0.2738 USD |
0.2838 USD |
0.2825 USD |
| 2020-08-29 |
0.2731 USD |
22,608,859.1533 XRP |
0.2719 USD |
0.2689 USD |
0.2771 USD |
0.2740 USD |
| 2020-08-28 |
0.2685 USD |
54,459,973.6618 XRP |
0.2646 USD |
0.2601 USD |
0.2733 USD |
0.2714 USD |
| 2020-08-27 |
0.2680 USD |
64,704,735.6171 XRP |
0.2767 USD |
0.2546 USD |
0.2785 USD |
0.2643 USD |
| 2020-08-26 |
0.2772 USD |
41,428,050.6268 XRP |
0.2765 USD |
0.2740 USD |
0.2812 USD |
0.2768 USD |
| 2020-08-25 |
0.2797 USD |
53,365,207.1500 XRP |
0.2885 USD |
0.2700 USD |
0.2897 USD |
0.2769 USD |
| 2020-08-24 |
0.2880 USD |
38,855,533.4932 XRP |
0.2848 USD |
0.2823 USD |
0.2920 USD |
0.2893 USD |