Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2022-05-25 |
0.4033 USD |
52,639,820.0620 XRP |
0.4081 USD |
0.3941 USD |
0.4124 USD |
0.4055 USD |
| 2022-05-24 |
0.4056 USD |
56,631,647.3398 XRP |
0.4041 USD |
0.3903 USD |
0.4131 USD |
0.4084 USD |
| 2022-05-23 |
0.4200 USD |
48,195,393.3200 XRP |
0.4208 USD |
0.4000 USD |
0.4281 USD |
0.4041 USD |
| 2022-05-22 |
0.4184 USD |
14,863,221.2867 XRP |
0.4141 USD |
0.4095 USD |
0.4245 USD |
0.4217 USD |
| 2022-05-21 |
0.4112 USD |
9,855,654.3656 XRP |
0.4099 USD |
0.4032 USD |
0.4173 USD |
0.4139 USD |
| 2022-05-20 |
0.4204 USD |
87,853,199.4608 XRP |
0.4192 USD |
0.4007 USD |
0.4400 USD |
0.4110 USD |
| 2022-05-19 |
0.4069 USD |
48,253,514.5619 XRP |
0.4066 USD |
0.3900 USD |
0.4234 USD |
0.4200 USD |
| 2022-05-18 |
0.4212 USD |
49,240,143.1315 XRP |
0.4392 USD |
0.4031 USD |
0.4418 USD |
0.4051 USD |
| 2022-05-17 |
0.4303 USD |
56,086,931.4400 XRP |
0.4228 USD |
0.4167 USD |
0.4396 USD |
0.4385 USD |
| 2022-05-16 |
0.4236 USD |
54,627,857.2432 XRP |
0.4463 USD |
0.4080 USD |
0.4463 USD |
0.4222 USD |
| 2022-05-15 |
0.4273 USD |
16,805,945.1246 XRP |
0.4228 USD |
0.4145 USD |
0.4489 USD |
0.4471 USD |
| 2022-05-14 |
0.4160 USD |
26,293,953.9835 XRP |
0.4233 USD |
0.3950 USD |
0.4400 USD |
0.4258 USD |
| 2022-05-13 |
0.4351 USD |
123,973,513.8332 XRP |
0.3847 USD |
0.3806 USD |
0.4639 USD |
0.4216 USD |
| 2022-05-12 |
0.3751 USD |
104,541,951.5887 XRP |
0.4154 USD |
0.3336 USD |
0.4277 USD |
0.3854 USD |
| 2022-05-11 |
0.4570 USD |
70,723,744.5639 XRP |
0.5130 USD |
0.3644 USD |
0.5226 USD |
0.4120 USD |
| 2022-05-10 |
0.5131 USD |
43,243,107.8727 XRP |
0.4902 USD |
0.4725 USD |
0.5361 USD |
0.5122 USD |
| 2022-05-09 |
0.5298 USD |
46,065,841.9659 XRP |
0.5657 USD |
0.4684 USD |
0.5784 USD |
0.4954 USD |
| 2022-05-08 |
0.5713 USD |
12,129,642.2369 XRP |
0.5803 USD |
0.5572 USD |
0.5824 USD |
0.5640 USD |
| 2022-05-07 |
0.5909 USD |
7,029,080.4012 XRP |
0.6024 USD |
0.5693 USD |
0.6042 USD |
0.5807 USD |
| 2022-05-06 |
0.5984 USD |
68,702,459.2666 XRP |
0.5979 USD |
0.5871 USD |
0.6161 USD |
0.6014 USD |
| 2022-05-05 |
0.6272 USD |
40,359,966.2327 XRP |
0.6453 USD |
0.5800 USD |
0.6570 USD |
0.5977 USD |
| 2022-05-04 |
0.6192 USD |
37,451,847.6008 XRP |
0.6046 USD |
0.6046 USD |
0.6501 USD |
0.6455 USD |
| 2022-05-03 |
0.6153 USD |
28,675,339.7691 XRP |
0.6158 USD |
0.5958 USD |
0.6278 USD |
0.6051 USD |
| 2022-05-02 |
0.6160 USD |
47,420,023.2663 XRP |
0.6061 USD |
0.5982 USD |
0.6309 USD |
0.6160 USD |
| 2022-05-01 |
0.5944 USD |
13,010,800.2664 XRP |
0.5840 USD |
0.5760 USD |
0.6123 USD |
0.6081 USD |
| 2022-04-30 |
0.6074 USD |
14,845,102.2679 XRP |
0.6123 USD |
0.5665 USD |
0.6286 USD |
0.5846 USD |
| 2022-04-29 |
0.6218 USD |
55,665,195.3286 XRP |
0.6429 USD |
0.5995 USD |
0.6468 USD |
0.6107 USD |
| 2022-04-28 |
0.6462 USD |
35,830,709.9648 XRP |
0.6523 USD |
0.6328 USD |
0.6570 USD |
0.6439 USD |
| 2022-04-27 |
0.6502 USD |
35,443,566.0445 XRP |
0.6423 USD |
0.6364 USD |
0.6628 USD |
0.6527 USD |
| 2022-04-26 |
0.6751 USD |
43,342,211.1964 XRP |
0.6934 USD |
0.6279 USD |
0.7061 USD |
0.6396 USD |
| 2022-04-25 |
0.6683 USD |
45,883,341.2743 XRP |
0.6983 USD |
0.6457 USD |
0.6994 USD |
0.6956 USD |
| 2022-04-24 |
0.7060 USD |
10,611,534.5140 XRP |
0.7059 USD |
0.6950 USD |
0.7120 USD |
0.6994 USD |
| 2022-04-23 |
0.7128 USD |
9,019,201.1295 XRP |
0.7183 USD |
0.7027 USD |
0.7268 USD |
0.7065 USD |
| 2022-04-22 |
0.7253 USD |
27,728,045.4655 XRP |
0.7326 USD |
0.7141 USD |
0.7385 USD |
0.7186 USD |
| 2022-04-21 |
0.7510 USD |
32,369,950.8728 XRP |
0.7514 USD |
0.7182 USD |
0.7682 USD |
0.7322 USD |
| 2022-04-20 |
0.7609 USD |
28,765,385.9961 XRP |
0.7743 USD |
0.7422 USD |
0.7758 USD |
0.7520 USD |
| 2022-04-19 |
0.7693 USD |
29,062,181.4792 XRP |
0.7695 USD |
0.7587 USD |
0.7822 USD |
0.7727 USD |
| 2022-04-18 |
0.7444 USD |
31,464,560.1952 XRP |
0.7521 USD |
0.7282 USD |
0.7694 USD |
0.7682 USD |
| 2022-04-17 |
0.7748 USD |
10,364,577.3386 XRP |
0.7820 USD |
0.7482 USD |
0.7860 USD |
0.7530 USD |
| 2022-04-16 |
0.7781 USD |
12,261,919.7049 XRP |
0.7863 USD |
0.7668 USD |
0.7992 USD |
0.7830 USD |
| 2022-04-15 |
0.7717 USD |
18,080,489.8090 XRP |
0.7266 USD |
0.7251 USD |
0.7972 USD |
0.7882 USD |
| 2022-04-14 |
0.7265 USD |
17,137,602.9776 XRP |
0.7228 USD |
0.7085 USD |
0.7412 USD |
0.7277 USD |
| 2022-04-13 |
0.7153 USD |
48,838,779.3966 XRP |
0.7151 USD |
0.7017 USD |
0.7250 USD |
0.7237 USD |
| 2022-04-12 |
0.7052 USD |
54,017,778.0388 XRP |
0.6952 USD |
0.6914 USD |
0.7262 USD |
0.7159 USD |
| 2022-04-11 |
0.7160 USD |
54,030,215.7035 XRP |
0.7540 USD |
0.6809 USD |
0.7553 USD |
0.6943 USD |
| 2022-04-10 |
0.7619 USD |
11,679,574.2388 XRP |
0.7615 USD |
0.7532 USD |
0.7733 USD |
0.7564 USD |
| 2022-04-09 |
0.7593 USD |
8,313,741.5037 XRP |
0.7556 USD |
0.7496 USD |
0.7664 USD |
0.7587 USD |
| 2022-04-08 |
0.7723 USD |
54,012,764.0422 XRP |
0.7876 USD |
0.7472 USD |
0.7936 USD |
0.7537 USD |
| 2022-04-07 |
0.7767 USD |
32,703,560.4686 XRP |
0.7641 USD |
0.7528 USD |
0.7902 USD |
0.7892 USD |
| 2022-04-06 |
0.7907 USD |
30,517,102.2824 XRP |
0.8174 USD |
0.7576 USD |
0.8187 USD |
0.7663 USD |