Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
2.0697 USD |
20,543,819.3929 XRP |
2.1968 USD |
1.9486 USD |
2.2006 USD |
2.1450 USD |
| 2025-02-27 |
2.2152 USD |
10,441,361.0136 XRP |
2.1991 USD |
2.1458 USD |
2.3000 USD |
2.2135 USD |
| 2025-02-26 |
2.2483 USD |
11,120,560.3316 XRP |
2.3190 USD |
2.1458 USD |
2.3286 USD |
2.1930 USD |
| 2025-02-25 |
2.2287 USD |
34,195,121.3837 XRP |
2.2754 USD |
2.0640 USD |
2.3652 USD |
2.3261 USD |
| 2025-02-24 |
2.4298 USD |
29,185,046.9109 XRP |
2.5765 USD |
2.2700 USD |
2.6107 USD |
2.3204 USD |
| 2025-02-23 |
2.5586 USD |
5,089,399.7170 XRP |
2.5740 USD |
2.5206 USD |
2.6016 USD |
2.5763 USD |
| 2025-02-22 |
2.5810 USD |
3,999,057.5096 XRP |
2.5710 USD |
2.5502 USD |
2.6089 USD |
2.5811 USD |
| 2025-02-21 |
2.6162 USD |
14,572,940.1116 XRP |
2.6886 USD |
2.5075 USD |
2.7152 USD |
2.5734 USD |
| 2025-02-20 |
2.7032 USD |
8,909,705.9173 XRP |
2.7405 USD |
2.6679 USD |
2.7479 USD |
2.6924 USD |
| 2025-02-19 |
2.6298 USD |
16,492,375.2133 XRP |
2.5616 USD |
2.5120 USD |
2.7472 USD |
2.7462 USD |
| 2025-02-18 |
2.5559 USD |
25,269,246.2988 XRP |
2.6600 USD |
2.4687 USD |
2.6693 USD |
2.5592 USD |
| 2025-02-17 |
2.6601 USD |
16,166,035.7876 XRP |
2.7282 USD |
2.6064 USD |
2.7638 USD |
2.6528 USD |
| 2025-02-16 |
2.7451 USD |
8,690,676.9582 XRP |
2.7626 USD |
2.6899 USD |
2.8052 USD |
2.7203 USD |
| 2025-02-15 |
2.7703 USD |
8,642,243.8264 XRP |
2.7384 USD |
2.6938 USD |
2.8325 USD |
2.7385 USD |
| 2025-02-14 |
2.6829 USD |
21,264,493.2919 XRP |
2.5593 USD |
2.4980 USD |
2.8365 USD |
2.7508 USD |
| 2025-02-13 |
2.4697 USD |
14,901,009.5137 XRP |
2.4746 USD |
2.4156 USD |
2.6059 USD |
2.5509 USD |
| 2025-02-12 |
2.4209 USD |
14,729,277.7481 XRP |
2.4124 USD |
2.3265 USD |
2.4964 USD |
2.4640 USD |
| 2025-02-11 |
2.4531 USD |
13,625,602.3301 XRP |
2.4261 USD |
2.3707 USD |
2.5292 USD |
2.4207 USD |
| 2025-02-10 |
2.4123 USD |
8,591,821.1490 XRP |
2.3934 USD |
2.3246 USD |
2.4737 USD |
2.4201 USD |
| 2025-02-09 |
2.3964 USD |
14,972,005.0958 XRP |
2.4231 USD |
2.3110 USD |
2.5085 USD |
2.3958 USD |
| 2025-02-08 |
2.4001 USD |
5,512,630.6989 XRP |
2.3933 USD |
2.3526 USD |
2.4370 USD |
2.4317 USD |
| 2025-02-07 |
2.4208 USD |
24,878,966.7598 XRP |
2.3260 USD |
2.2687 USD |
2.5422 USD |
2.3929 USD |
| 2025-02-06 |
2.3700 USD |
18,502,502.8667 XRP |
2.3812 USD |
2.2798 USD |
2.4708 USD |
2.3202 USD |
| 2025-02-05 |
2.4451 USD |
19,935,781.9973 XRP |
2.5275 USD |
2.3433 USD |
2.5714 USD |
2.3825 USD |
| 2025-02-04 |
2.5869 USD |
21,191,607.5571 XRP |
2.7055 USD |
2.4216 USD |
2.7910 USD |
2.5075 USD |
| 2025-02-03 |
2.3495 USD |
62,224,409.8884 XRP |
2.5790 USD |
1.7684 USD |
2.7878 USD |
2.7049 USD |
| 2025-02-02 |
2.6848 USD |
20,908,647.6587 XRP |
2.8816 USD |
2.4594 USD |
2.9544 USD |
2.5733 USD |
| 2025-02-01 |
2.9484 USD |
13,016,114.8346 XRP |
3.0334 USD |
2.8276 USD |
3.0713 USD |
2.8643 USD |
| 2025-01-31 |
3.0694 USD |
11,447,811.2522 XRP |
3.1300 USD |
3.0010 USD |
3.1532 USD |
3.0242 USD |
| 2025-01-30 |
3.1155 USD |
10,127,569.1727 XRP |
3.0724 USD |
3.0479 USD |
3.1546 USD |
3.1315 USD |
| 2025-01-29 |
3.0653 USD |
16,885,905.0636 XRP |
3.0557 USD |
2.9000 USD |
3.1360 USD |
3.0841 USD |
| 2025-01-28 |
3.1218 USD |
19,880,601.8458 XRP |
3.0504 USD |
3.0060 USD |
3.2137 USD |
3.0449 USD |
| 2025-01-27 |
2.9140 USD |
39,158,602.8595 XRP |
3.0197 USD |
2.6500 USD |
3.0798 USD |
3.0369 USD |
| 2025-01-26 |
3.1119 USD |
9,230,044.2512 XRP |
3.1077 USD |
3.0081 USD |
3.1428 USD |
3.0317 USD |
| 2025-01-25 |
3.1092 USD |
10,102,782.1267 XRP |
3.0977 USD |
3.0778 USD |
3.1438 USD |
3.1177 USD |
| 2025-01-24 |
3.1520 USD |
17,210,308.0240 XRP |
3.1199 USD |
3.0554 USD |
3.2039 USD |
3.1013 USD |
| 2025-01-23 |
3.1109 USD |
18,050,064.5949 XRP |
3.1792 USD |
3.0364 USD |
3.1851 USD |
3.1337 USD |
| 2025-01-22 |
3.1915 USD |
16,504,139.4378 XRP |
3.1748 USD |
3.1337 USD |
3.2844 USD |
3.1861 USD |
| 2025-01-21 |
3.1283 USD |
15,936,624.0675 XRP |
3.1023 USD |
3.0115 USD |
3.2411 USD |
3.1671 USD |
| 2025-01-20 |
3.1518 USD |
38,004,018.7949 XRP |
2.9564 USD |
2.8000 USD |
3.3649 USD |
3.0633 USD |
| 2025-01-19 |
3.1108 USD |
27,126,747.2469 XRP |
3.2640 USD |
2.8000 USD |
3.2892 USD |
2.9539 USD |
| 2025-01-18 |
3.1757 USD |
22,394,097.0552 XRP |
3.2940 USD |
3.0563 USD |
3.3200 USD |
3.2375 USD |
| 2025-01-17 |
3.2661 USD |
32,900,163.8208 XRP |
3.2450 USD |
3.1640 USD |
3.3536 USD |
3.2725 USD |
| 2025-01-16 |
3.2127 USD |
56,436,918.5801 XRP |
3.1446 USD |
2.9200 USD |
3.4000 USD |
3.2447 USD |
| 2025-01-15 |
2.9014 USD |
41,563,253.8818 XRP |
2.6661 USD |
2.6490 USD |
3.2002 USD |
3.1627 USD |
| 2025-01-14 |
2.5984 USD |
18,168,369.4990 XRP |
2.5226 USD |
2.5119 USD |
2.6966 USD |
2.6634 USD |
| 2025-01-13 |
2.4666 USD |
23,009,038.4124 XRP |
2.5030 USD |
2.3287 USD |
2.5633 USD |
2.5322 USD |
| 2025-01-12 |
2.5192 USD |
12,787,890.9251 XRP |
2.5761 USD |
2.4698 USD |
2.5819 USD |
2.4987 USD |
| 2025-01-11 |
2.4897 USD |
20,679,358.8770 XRP |
2.3417 USD |
2.3254 USD |
2.6026 USD |
2.5736 USD |
| 2025-01-10 |
2.3078 USD |
12,450,098.2760 XRP |
2.2727 USD |
2.2469 USD |
2.3699 USD |
2.3432 USD |