Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-30 |
2.8075 USD |
7,082,612.4685 XRP |
2.8196 USD |
2.7614 USD |
2.8357 USD |
2.8104 USD |
| 2025-08-29 |
2.8565 USD |
25,352,911.3244 XRP |
2.9671 USD |
2.7736 USD |
2.9762 USD |
2.8058 USD |
| 2025-08-28 |
2.9846 USD |
8,529,820.5546 XRP |
2.9685 USD |
2.9426 USD |
3.0258 USD |
2.9706 USD |
| 2025-08-27 |
3.0078 USD |
15,235,903.7911 XRP |
3.0129 USD |
2.9600 USD |
3.0458 USD |
2.9766 USD |
| 2025-08-26 |
2.9690 USD |
17,623,986.0300 XRP |
2.8586 USD |
2.8463 USD |
3.0823 USD |
3.0085 USD |
| 2025-08-25 |
2.9346 USD |
19,313,053.7040 XRP |
3.0255 USD |
2.8238 USD |
3.0526 USD |
2.8681 USD |
| 2025-08-24 |
3.0509 USD |
12,349,736.1586 XRP |
3.0477 USD |
2.9848 USD |
3.1271 USD |
3.0252 USD |
| 2025-08-23 |
3.0309 USD |
11,307,885.9628 XRP |
3.0721 USD |
2.9680 USD |
3.0801 USD |
3.0457 USD |
| 2025-08-22 |
2.9577 USD |
17,603,416.1443 XRP |
2.8494 USD |
2.7825 USD |
3.1048 USD |
3.0664 USD |
| 2025-08-21 |
2.8942 USD |
10,604,755.6978 XRP |
2.9510 USD |
2.8420 USD |
2.9585 USD |
2.8428 USD |
| 2025-08-20 |
2.9049 USD |
17,339,730.4710 XRP |
2.8602 USD |
2.8185 USD |
2.9900 USD |
2.9560 USD |
| 2025-08-19 |
2.9523 USD |
20,647,868.8130 XRP |
3.0637 USD |
2.8708 USD |
3.0801 USD |
2.8770 USD |
| 2025-08-18 |
3.0079 USD |
19,149,806.6574 XRP |
3.0887 USD |
2.9422 USD |
3.1012 USD |
3.0699 USD |
| 2025-08-17 |
3.1195 USD |
6,008,380.8323 XRP |
3.1071 USD |
3.0796 USD |
3.1483 USD |
3.0953 USD |
| 2025-08-16 |
3.1098 USD |
6,139,964.7374 XRP |
3.0790 USD |
3.0727 USD |
3.1581 USD |
3.1003 USD |
| 2025-08-15 |
3.0811 USD |
13,921,152.2945 XRP |
3.0803 USD |
3.0038 USD |
3.1451 USD |
3.0745 USD |
| 2025-08-14 |
3.1558 USD |
25,379,273.6796 XRP |
3.2760 USD |
2.9988 USD |
3.3529 USD |
3.0849 USD |
| 2025-08-13 |
3.2631 USD |
13,856,240.9575 XRP |
3.2666 USD |
3.2029 USD |
3.3364 USD |
3.2827 USD |
| 2025-08-12 |
3.2155 USD |
15,134,768.8557 XRP |
3.1286 USD |
3.1033 USD |
3.3065 USD |
3.2679 USD |
| 2025-08-11 |
3.2210 USD |
15,897,597.4493 XRP |
3.1878 USD |
3.1169 USD |
3.3326 USD |
3.1360 USD |
| 2025-08-10 |
3.2094 USD |
10,969,053.3742 XRP |
3.2270 USD |
3.1532 USD |
3.2795 USD |
3.1805 USD |
| 2025-08-09 |
3.2855 USD |
11,760,947.0226 XRP |
3.2857 USD |
3.2100 USD |
3.3476 USD |
3.2282 USD |
| 2025-08-08 |
3.3034 USD |
21,248,130.0621 XRP |
3.3205 USD |
3.2055 USD |
3.3830 USD |
3.2842 USD |
| 2025-08-07 |
3.1431 USD |
17,859,314.8679 XRP |
2.9910 USD |
2.9649 USD |
3.3348 USD |
3.3088 USD |
| 2025-08-06 |
2.9654 USD |
7,699,568.2064 XRP |
2.9611 USD |
2.9022 USD |
3.0193 USD |
3.0008 USD |
| 2025-08-05 |
2.9989 USD |
11,565,110.4844 XRP |
3.0710 USD |
2.9165 USD |
3.1065 USD |
2.9623 USD |
| 2025-08-04 |
3.0249 USD |
12,602,620.7392 XRP |
2.9487 USD |
2.9324 USD |
3.0908 USD |
3.0756 USD |
| 2025-08-03 |
2.8656 USD |
10,974,412.6358 XRP |
2.7697 USD |
2.7276 USD |
2.9629 USD |
2.9505 USD |
| 2025-08-02 |
2.8412 USD |
18,336,447.6142 XRP |
2.9592 USD |
2.7385 USD |
3.0188 USD |
2.7680 USD |
| 2025-08-01 |
2.9742 USD |
23,858,099.1592 XRP |
3.0220 USD |
2.8928 USD |
3.0583 USD |
2.9582 USD |
| 2025-07-31 |
3.1007 USD |
13,094,988.3934 XRP |
3.0954 USD |
3.0167 USD |
3.1779 USD |
3.0325 USD |
| 2025-07-30 |
3.0936 USD |
13,844,918.6176 XRP |
3.1279 USD |
3.0006 USD |
3.1622 USD |
3.0889 USD |
| 2025-07-29 |
3.1225 USD |
12,237,895.3339 XRP |
3.1237 USD |
3.0540 USD |
3.1849 USD |
3.1311 USD |
| 2025-07-28 |
3.2054 USD |
18,791,081.2159 XRP |
3.2411 USD |
3.1050 USD |
3.3313 USD |
3.1148 USD |
| 2025-07-27 |
3.2062 USD |
10,697,419.3523 XRP |
3.1660 USD |
3.1570 USD |
3.2518 USD |
3.2222 USD |
| 2025-07-26 |
3.1765 USD |
8,558,382.3489 XRP |
3.1417 USD |
3.1095 USD |
3.2192 USD |
3.1664 USD |
| 2025-07-25 |
3.0746 USD |
25,994,030.2829 XRP |
3.1471 USD |
3.0000 USD |
3.1624 USD |
3.1397 USD |
| 2025-07-24 |
3.1393 USD |
27,937,759.2371 XRP |
3.1862 USD |
2.9578 USD |
3.2675 USD |
3.1411 USD |
| 2025-07-23 |
3.2826 USD |
31,938,964.5777 XRP |
3.5524 USD |
3.0465 USD |
3.5564 USD |
3.1928 USD |
| 2025-07-22 |
3.5047 USD |
25,923,415.9335 XRP |
3.5511 USD |
3.4241 USD |
3.5808 USD |
3.5526 USD |
| 2025-07-21 |
3.5601 USD |
26,932,869.2909 XRP |
3.4531 USD |
3.4091 USD |
3.6522 USD |
3.5587 USD |
| 2025-07-20 |
3.4903 USD |
18,438,928.5436 XRP |
3.4276 USD |
3.3878 USD |
3.5586 USD |
3.4608 USD |
| 2025-07-19 |
3.4287 USD |
11,786,472.2472 XRP |
3.4152 USD |
3.3561 USD |
3.4874 USD |
3.4332 USD |
| 2025-07-18 |
3.5097 USD |
38,722,690.3816 XRP |
3.4840 USD |
3.3439 USD |
3.6660 USD |
3.4147 USD |
| 2025-07-17 |
3.2879 USD |
43,062,890.9507 XRP |
3.0394 USD |
2.9886 USD |
3.5523 USD |
3.4679 USD |
| 2025-07-16 |
3.0001 USD |
17,587,080.6522 XRP |
2.9177 USD |
2.8785 USD |
3.1021 USD |
3.0517 USD |
| 2025-07-15 |
2.8837 USD |
18,399,804.7702 XRP |
2.9587 USD |
2.8038 USD |
2.9640 USD |
2.9169 USD |
| 2025-07-14 |
2.9405 USD |
29,615,714.0043 XRP |
2.8377 USD |
2.7898 USD |
3.0348 USD |
2.9386 USD |
| 2025-07-13 |
2.8204 USD |
15,656,501.1438 XRP |
2.7403 USD |
2.7194 USD |
2.8956 USD |
2.8041 USD |
| 2025-07-12 |
2.7563 USD |
18,797,308.0916 XRP |
2.7326 USD |
2.6603 USD |
2.8481 USD |
2.7371 USD |