Crypto exchange Bitstamp

Market XRP (XRP) / USD

Identifier on Bitstamp: xrpusd
Date Price Volume Open Low High Close
2023-12-19 0.6078 USD 11,418,912.5396 XRP 0.6117 USD 0.5969 USD 0.6162 USD 0.6043 USD
2023-12-18 0.5975 USD 13,526,229.6184 XRP 0.6097 USD 0.5780 USD 0.6143 USD 0.6128 USD
2023-12-17 0.6172 USD 6,368,115.1459 XRP 0.6201 USD 0.6080 USD 0.6230 USD 0.6099 USD
2023-12-16 0.6203 USD 5,560,826.1795 XRP 0.6155 USD 0.6104 USD 0.6251 USD 0.6185 USD
2023-12-15 0.6271 USD 13,491,487.6888 XRP 0.6320 USD 0.6124 USD 0.6440 USD 0.6154 USD
2023-12-14 0.6265 USD 17,894,294.0316 XRP 0.6283 USD 0.6050 USD 0.6381 USD 0.6324 USD
2023-12-13 0.6120 USD 19,927,827.2867 XRP 0.6188 USD 0.5934 USD 0.6348 USD 0.6280 USD
2023-12-12 0.6188 USD 12,037,719.1761 XRP 0.6184 USD 0.6064 USD 0.6260 USD 0.6194 USD
2023-12-11 0.6214 USD 20,104,705.8346 XRP 0.6618 USD 0.5977 USD 0.6625 USD 0.6200 USD
2023-12-10 0.6619 USD 11,846,066.9598 XRP 0.6587 USD 0.6478 USD 0.6713 USD 0.6614 USD
2023-12-09 0.6790 USD 26,307,419.9405 XRP 0.6718 USD 0.6528 USD 0.7000 USD 0.6575 USD
2023-12-08 0.6559 USD 18,305,680.4098 XRP 0.6436 USD 0.6380 USD 0.6756 USD 0.6741 USD
2023-12-07 0.6399 USD 20,108,796.6963 XRP 0.6399 USD 0.6220 USD 0.6543 USD 0.6422 USD
2023-12-06 0.6269 USD 18,362,681.9252 XRP 0.6211 USD 0.6107 USD 0.6434 USD 0.6421 USD
2023-12-05 0.6180 USD 15,773,108.9255 XRP 0.6242 USD 0.6080 USD 0.6304 USD 0.6216 USD
2023-12-04 0.6216 USD 19,423,289.2618 XRP 0.6233 USD 0.5854 USD 0.6436 USD 0.6239 USD
2023-12-03 0.6227 USD 8,293,850.0359 XRP 0.6208 USD 0.6176 USD 0.6342 USD 0.6234 USD
2023-12-02 0.6151 USD 6,242,607.5386 XRP 0.6126 USD 0.6113 USD 0.6227 USD 0.6193 USD
2023-12-01 0.6098 USD 12,504,721.9944 XRP 0.6061 USD 0.6034 USD 0.6143 USD 0.6130 USD
2023-11-30 0.6035 USD 17,534,361.1996 XRP 0.6091 USD 0.5981 USD 0.6099 USD 0.6063 USD
2023-11-29 0.6096 USD 11,075,455.5455 XRP 0.6108 USD 0.6041 USD 0.6170 USD 0.6097 USD
2023-11-28 0.6066 USD 9,299,490.5923 XRP 0.6036 USD 0.5959 USD 0.6141 USD 0.6111 USD
2023-11-27 0.6047 USD 11,894,638.9545 XRP 0.6161 USD 0.5940 USD 0.6184 USD 0.6011 USD
2023-11-26 0.6228 USD 8,817,963.2689 XRP 0.6231 USD 0.6077 USD 0.6375 USD 0.6172 USD
2023-11-25 0.6203 USD 6,708,421.2577 XRP 0.6195 USD 0.6161 USD 0.6237 USD 0.6237 USD
2023-11-24 0.6207 USD 12,336,200.1225 XRP 0.6210 USD 0.6158 USD 0.6255 USD 0.6220 USD
2023-11-23 0.6152 USD 14,676,197.5392 XRP 0.6113 USD 0.6062 USD 0.6240 USD 0.6211 USD
2023-11-22 0.5957 USD 13,447,455.7081 XRP 0.5784 USD 0.5780 USD 0.6160 USD 0.6117 USD
2023-11-21 0.6022 USD 22,861,636.9037 XRP 0.6124 USD 0.5740 USD 0.6180 USD 0.5823 USD
2023-11-20 0.6202 USD 15,473,024.6154 XRP 0.6265 USD 0.6070 USD 0.6283 USD 0.6125 USD
2023-11-19 0.6151 USD 9,128,606.9544 XRP 0.6092 USD 0.6016 USD 0.6288 USD 0.6277 USD
2023-11-18 0.6049 USD 7,566,435.1494 XRP 0.6132 USD 0.5898 USD 0.6147 USD 0.6106 USD
2023-11-17 0.6059 USD 20,345,909.7051 XRP 0.6114 USD 0.5860 USD 0.6243 USD 0.6140 USD
2023-11-16 0.6333 USD 20,825,619.6057 XRP 0.6474 USD 0.6039 USD 0.6528 USD 0.6123 USD
2023-11-15 0.6363 USD 16,460,920.0246 XRP 0.6298 USD 0.6252 USD 0.6503 USD 0.6503 USD
2023-11-14 0.6426 USD 19,345,453.3106 XRP 0.6709 USD 0.5950 USD 0.6737 USD 0.6306 USD
2023-11-13 0.6752 USD 20,551,401.6420 XRP 0.6614 USD 0.6400 USD 0.7488 USD 0.6690 USD
2023-11-12 0.6618 USD 9,196,995.8470 XRP 0.6629 USD 0.6463 USD 0.6708 USD 0.6607 USD
2023-11-11 0.6650 USD 14,186,061.0647 XRP 0.6592 USD 0.6405 USD 0.6872 USD 0.6625 USD
2023-11-10 0.6558 USD 18,017,871.8127 XRP 0.6660 USD 0.6367 USD 0.6709 USD 0.6608 USD
2023-11-09 0.6784 USD 28,750,698.2218 XRP 0.6866 USD 0.6283 USD 0.7067 USD 0.6670 USD
2023-11-08 0.6868 USD 17,710,125.8531 XRP 0.6850 USD 0.6726 USD 0.6990 USD 0.6891 USD
2023-11-07 0.6815 USD 28,440,599.3724 XRP 0.7151 USD 0.6515 USD 0.7159 USD 0.6855 USD
2023-11-06 0.7027 USD 41,534,058.1981 XRP 0.6613 USD 0.6592 USD 0.7329 USD 0.7147 USD
2023-11-05 0.6393 USD 20,263,305.1397 XRP 0.6156 USD 0.6144 USD 0.6597 USD 0.6568 USD
2023-11-04 0.6131 USD 11,427,568.0338 XRP 0.6119 USD 0.6090 USD 0.6180 USD 0.6167 USD
2023-11-03 0.6050 USD 16,652,464.4984 XRP 0.6052 USD 0.5917 USD 0.6154 USD 0.6118 USD
2023-11-02 0.6090 USD 18,609,995.9405 XRP 0.6089 USD 0.5870 USD 0.6263 USD 0.6065 USD
2023-11-01 0.6010 USD 17,450,760.6444 XRP 0.5988 USD 0.5806 USD 0.6160 USD 0.6091 USD
2023-10-31 0.5925 USD 21,512,063.7995 XRP 0.5783 USD 0.5635 USD 0.6212 USD 0.5998 USD