Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-08-23 |
0.2833 USD |
24,007,065.1878 XRP |
0.2862 USD |
0.2775 USD |
0.2881 USD |
0.2855 USD |
| 2020-08-22 |
0.2793 USD |
40,331,844.9821 XRP |
0.2791 USD |
0.2734 USD |
0.2862 USD |
0.2862 USD |
| 2020-08-21 |
0.2866 USD |
67,911,261.1600 XRP |
0.2920 USD |
0.2771 USD |
0.2959 USD |
0.2788 USD |
| 2020-08-20 |
0.2902 USD |
48,691,711.8288 XRP |
0.2898 USD |
0.2846 USD |
0.2948 USD |
0.2925 USD |
| 2020-08-19 |
0.2918 USD |
78,906,075.8584 XRP |
0.3031 USD |
0.2790 USD |
0.3062 USD |
0.2897 USD |
| 2020-08-18 |
0.3094 USD |
65,423,883.5974 XRP |
0.3158 USD |
0.2976 USD |
0.3218 USD |
0.3029 USD |
| 2020-08-17 |
0.3120 USD |
103,328,680.0535 XRP |
0.3045 USD |
0.2973 USD |
0.3291 USD |
0.3157 USD |
| 2020-08-16 |
0.2987 USD |
33,738,058.2190 XRP |
0.2987 USD |
0.2920 USD |
0.3047 USD |
0.3024 USD |
| 2020-08-15 |
0.2999 USD |
47,278,139.7524 XRP |
0.3006 USD |
0.2916 USD |
0.3053 USD |
0.2997 USD |
| 2020-08-14 |
0.2981 USD |
83,304,952.0800 XRP |
0.2950 USD |
0.2900 USD |
0.3076 USD |
0.3004 USD |
| 2020-08-13 |
0.2817 USD |
76,316,928.8125 XRP |
0.2821 USD |
0.2726 USD |
0.2958 USD |
0.2945 USD |
| 2020-08-12 |
0.2813 USD |
59,079,970.1122 XRP |
0.2828 USD |
0.2720 USD |
0.2875 USD |
0.2824 USD |
| 2020-08-11 |
0.2928 USD |
105,570,997.1695 XRP |
0.2947 USD |
0.2700 USD |
0.3078 USD |
0.2830 USD |
| 2020-08-10 |
0.2947 USD |
78,909,140.2701 XRP |
0.2882 USD |
0.2828 USD |
0.3008 USD |
0.2940 USD |
| 2020-08-09 |
0.2894 USD |
43,210,661.6234 XRP |
0.2954 USD |
0.2823 USD |
0.2986 USD |
0.2879 USD |
| 2020-08-08 |
0.2944 USD |
39,363,182.9875 XRP |
0.2947 USD |
0.2902 USD |
0.2990 USD |
0.2936 USD |
| 2020-08-07 |
0.2976 USD |
82,510,453.6080 XRP |
0.3031 USD |
0.2780 USD |
0.3104 USD |
0.2944 USD |
| 2020-08-06 |
0.3039 USD |
73,527,355.9678 XRP |
0.3025 USD |
0.2975 USD |
0.3115 USD |
0.3037 USD |
| 2020-08-05 |
0.3015 USD |
75,675,553.2762 XRP |
0.3016 USD |
0.2907 USD |
0.3084 USD |
0.3024 USD |
| 2020-08-04 |
0.3043 USD |
87,523,876.1694 XRP |
0.3103 USD |
0.2910 USD |
0.3195 USD |
0.3005 USD |
| 2020-08-03 |
0.3066 USD |
109,280,595.9116 XRP |
0.2889 USD |
0.2841 USD |
0.3204 USD |
0.3104 USD |
| 2020-08-02 |
0.2926 USD |
166,693,312.5536 XRP |
0.2911 USD |
0.2500 USD |
0.3266 USD |
0.2871 USD |
| 2020-08-01 |
0.2771 USD |
136,858,691.5828 XRP |
0.2598 USD |
0.2561 USD |
0.2980 USD |
0.2912 USD |
| 2020-07-31 |
0.2502 USD |
83,341,908.4655 XRP |
0.2444 USD |
0.2421 USD |
0.2607 USD |
0.2594 USD |
| 2020-07-30 |
0.2430 USD |
108,191,224.3151 XRP |
0.2435 USD |
0.2348 USD |
0.2499 USD |
0.2455 USD |
| 2020-07-29 |
0.2404 USD |
157,759,193.3953 XRP |
0.2307 USD |
0.2295 USD |
0.2499 USD |
0.2426 USD |
| 2020-07-28 |
0.2266 USD |
158,449,113.6482 XRP |
0.2246 USD |
0.2174 USD |
0.2349 USD |
0.2306 USD |
| 2020-07-27 |
0.2203 USD |
139,155,781.0946 XRP |
0.2153 USD |
0.2097 USD |
0.2295 USD |
0.2244 USD |
| 2020-07-26 |
0.2195 USD |
84,194,207.3596 XRP |
0.2146 USD |
0.2131 USD |
0.2251 USD |
0.2154 USD |
| 2020-07-25 |
0.2107 USD |
54,556,385.0866 XRP |
0.2041 USD |
0.2039 USD |
0.2178 USD |
0.2147 USD |
| 2020-07-24 |
0.2049 USD |
55,920,977.1639 XRP |
0.2086 USD |
0.2020 USD |
0.2087 USD |
0.2046 USD |
| 2020-07-23 |
0.2057 USD |
76,503,031.9097 XRP |
0.2042 USD |
0.2018 USD |
0.2106 USD |
0.2084 USD |
| 2020-07-22 |
0.1996 USD |
54,678,015.7966 XRP |
0.1996 USD |
0.1960 USD |
0.2048 USD |
0.2041 USD |
| 2020-07-21 |
0.1983 USD |
54,101,634.4731 XRP |
0.1946 USD |
0.1940 USD |
0.2011 USD |
0.1993 USD |
| 2020-07-20 |
0.1968 USD |
50,912,852.3553 XRP |
0.1996 USD |
0.1918 USD |
0.2001 USD |
0.1942 USD |
| 2020-07-19 |
0.1983 USD |
31,248,824.6084 XRP |
0.1999 USD |
0.1958 USD |
0.2021 USD |
0.1995 USD |
| 2020-07-18 |
0.1980 USD |
38,739,606.0287 XRP |
0.1943 USD |
0.1937 USD |
0.2021 USD |
0.1998 USD |
| 2020-07-17 |
0.1943 USD |
42,355,669.4716 XRP |
0.1943 USD |
0.1911 USD |
0.1980 USD |
0.1945 USD |
| 2020-07-16 |
0.1926 USD |
59,535,511.3464 XRP |
0.1970 USD |
0.1880 USD |
0.1974 USD |
0.1940 USD |
| 2020-07-15 |
0.1979 USD |
44,803,867.4391 XRP |
0.1991 USD |
0.1961 USD |
0.1999 USD |
0.1971 USD |
| 2020-07-14 |
0.1980 USD |
54,038,553.1425 XRP |
0.1984 USD |
0.1949 USD |
0.1998 USD |
0.1991 USD |
| 2020-07-13 |
0.2002 USD |
75,654,349.7288 XRP |
0.2013 USD |
0.1922 USD |
0.2064 USD |
0.1985 USD |
| 2020-07-12 |
0.2006 USD |
33,319,175.8251 XRP |
0.2009 USD |
0.1977 USD |
0.2040 USD |
0.2010 USD |
| 2020-07-11 |
0.2011 USD |
45,839,442.5444 XRP |
0.1991 USD |
0.1979 USD |
0.2046 USD |
0.2009 USD |
| 2020-07-10 |
0.1973 USD |
81,103,186.1296 XRP |
0.2026 USD |
0.1923 USD |
0.2028 USD |
0.1989 USD |
| 2020-07-09 |
0.2034 USD |
134,091,556.6695 XRP |
0.2052 USD |
0.1967 USD |
0.2116 USD |
0.2028 USD |
| 2020-07-08 |
0.1980 USD |
145,179,424.7867 XRP |
0.1850 USD |
0.1838 USD |
0.2068 USD |
0.2045 USD |
| 2020-07-07 |
0.1855 USD |
65,873,222.8153 XRP |
0.1887 USD |
0.1828 USD |
0.1897 USD |
0.1851 USD |
| 2020-07-06 |
0.1843 USD |
79,259,865.5197 XRP |
0.1771 USD |
0.1765 USD |
0.1893 USD |
0.1889 USD |
| 2020-07-05 |
0.1764 USD |
25,973,175.1754 XRP |
0.1781 USD |
0.1738 USD |
0.1789 USD |
0.1772 USD |