Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-05 |
2.2063 USD |
33,934,979.5331 XRP |
2.0898 USD |
2.0831 USD |
2.3500 USD |
2.3351 USD |
| 2026-01-04 |
2.0724 USD |
14,076,320.8950 XRP |
2.0166 USD |
2.0028 USD |
2.1193 USD |
2.0980 USD |
| 2026-01-03 |
2.0175 USD |
13,443,187.3858 XRP |
2.0059 USD |
1.9835 USD |
2.0551 USD |
2.0136 USD |
| 2026-01-02 |
1.9359 USD |
17,556,977.0795 XRP |
1.8773 USD |
1.8668 USD |
2.0300 USD |
2.0105 USD |
| 2026-01-01 |
1.8473 USD |
8,293,390.0180 XRP |
1.8394 USD |
1.8232 USD |
1.8737 USD |
1.8677 USD |
| 2025-12-31 |
1.8499 USD |
16,360,246.3494 XRP |
1.8742 USD |
1.8092 USD |
1.8820 USD |
1.8388 USD |
| 2025-12-30 |
1.8630 USD |
9,514,766.0052 XRP |
1.8485 USD |
1.8418 USD |
1.8844 USD |
1.8760 USD |
| 2025-12-29 |
1.8734 USD |
12,814,648.8223 XRP |
1.8641 USD |
1.8426 USD |
1.9157 USD |
1.8477 USD |
| 2025-12-28 |
1.8653 USD |
3,897,323.6213 XRP |
1.8721 USD |
1.8461 USD |
1.8778 USD |
1.8586 USD |
| 2025-12-27 |
1.8492 USD |
5,499,787.5279 XRP |
1.8420 USD |
1.8397 USD |
1.8733 USD |
1.8628 USD |
| 2025-12-26 |
1.8519 USD |
11,981,484.4254 XRP |
1.8312 USD |
1.8229 USD |
1.8818 USD |
1.8438 USD |
| 2025-12-25 |
1.8620 USD |
7,288,092.2948 XRP |
1.8606 USD |
1.8277 USD |
1.8872 USD |
1.8324 USD |
| 2025-12-24 |
1.8606 USD |
10,226,297.0785 XRP |
1.8723 USD |
1.8357 USD |
1.8793 USD |
1.8656 USD |
| 2025-12-23 |
1.8876 USD |
10,551,610.4823 XRP |
1.9021 USD |
1.8625 USD |
1.9086 USD |
1.8777 USD |
| 2025-12-22 |
1.9202 USD |
13,499,727.2104 XRP |
1.9221 USD |
1.8905 USD |
1.9480 USD |
1.9024 USD |
| 2025-12-21 |
1.9193 USD |
8,123,982.6995 XRP |
1.9326 USD |
1.8945 USD |
1.9491 USD |
1.9234 USD |
| 2025-12-20 |
1.9234 USD |
7,580,704.0177 XRP |
1.9082 USD |
1.8931 USD |
1.9575 USD |
1.9323 USD |
| 2025-12-19 |
1.8591 USD |
23,893,411.8907 XRP |
1.8066 USD |
1.7706 USD |
1.9198 USD |
1.9018 USD |
| 2025-12-18 |
1.8592 USD |
26,535,963.8713 XRP |
1.8620 USD |
1.8000 USD |
1.9333 USD |
1.8140 USD |
| 2025-12-17 |
1.9124 USD |
25,388,016.9481 XRP |
1.9285 USD |
1.8467 USD |
1.9868 USD |
1.8624 USD |
| 2025-12-16 |
1.9116 USD |
22,003,541.3925 XRP |
1.8977 USD |
1.8526 USD |
1.9477 USD |
1.9261 USD |
| 2025-12-15 |
1.9335 USD |
20,781,509.8342 XRP |
1.9785 USD |
1.8693 USD |
2.0141 USD |
1.8857 USD |
| 2025-12-14 |
2.0009 USD |
8,654,947.8466 XRP |
2.0232 USD |
1.9825 USD |
2.0307 USD |
1.9841 USD |
| 2025-12-13 |
2.0260 USD |
7,103,388.7591 XRP |
2.0077 USD |
2.0070 USD |
2.0489 USD |
2.0202 USD |
| 2025-12-12 |
2.0113 USD |
17,631,087.7248 XRP |
2.0341 USD |
1.9699 USD |
2.0480 USD |
2.0029 USD |
| 2025-12-11 |
2.0130 USD |
22,755,903.4891 XRP |
2.0422 USD |
1.9700 USD |
2.0572 USD |
2.0358 USD |
| 2025-12-10 |
2.0720 USD |
15,873,483.3201 XRP |
2.1062 USD |
2.0333 USD |
2.1140 USD |
2.0487 USD |
| 2025-12-09 |
2.1085 USD |
18,778,085.8209 XRP |
2.0722 USD |
2.0421 USD |
2.1775 USD |
2.1115 USD |
| 2025-12-08 |
2.0777 USD |
19,305,948.1053 XRP |
2.0434 USD |
2.0130 USD |
2.1240 USD |
2.0854 USD |
| 2025-12-07 |
2.0502 USD |
19,137,921.2541 XRP |
2.0312 USD |
1.9900 USD |
2.1111 USD |
2.0412 USD |
| 2025-12-06 |
2.0319 USD |
8,418,272.5326 XRP |
2.0348 USD |
2.0158 USD |
2.0509 USD |
2.0330 USD |
| 2025-12-05 |
2.0546 USD |
18,149,778.6597 XRP |
2.0964 USD |
2.0124 USD |
2.1134 USD |
2.0340 USD |
| 2025-12-04 |
2.1385 USD |
16,659,901.2638 XRP |
2.1990 USD |
2.0699 USD |
2.2144 USD |
2.0955 USD |
| 2025-12-03 |
2.1806 USD |
22,201,438.4097 XRP |
2.1536 USD |
2.1421 USD |
2.2195 USD |
2.2070 USD |
| 2025-12-02 |
2.1027 USD |
24,605,311.6941 XRP |
2.0294 USD |
1.9950 USD |
2.1837 USD |
2.1673 USD |
| 2025-12-01 |
2.0575 USD |
34,084,913.5754 XRP |
2.1548 USD |
1.9831 USD |
2.2004 USD |
2.0092 USD |
| 2025-11-30 |
2.1936 USD |
6,431,994.0979 XRP |
2.2017 USD |
2.1629 USD |
2.2150 USD |
2.1680 USD |
| 2025-11-29 |
2.1989 USD |
6,925,987.6905 XRP |
2.1798 USD |
2.1671 USD |
2.2226 USD |
2.1996 USD |
| 2025-11-28 |
2.2097 USD |
15,788,866.5600 XRP |
2.1994 USD |
2.1568 USD |
2.2753 USD |
2.1844 USD |
| 2025-11-27 |
2.2062 USD |
8,174,150.2107 XRP |
2.2225 USD |
2.1725 USD |
2.2345 USD |
2.2080 USD |
| 2025-11-26 |
2.2008 USD |
14,419,819.8769 XRP |
2.2013 USD |
2.1441 USD |
2.2538 USD |
2.2236 USD |
| 2025-11-25 |
2.2002 USD |
24,221,470.2918 XRP |
2.2266 USD |
2.1470 USD |
2.2641 USD |
2.2023 USD |
| 2025-11-24 |
2.1416 USD |
33,069,178.5821 XRP |
2.0477 USD |
2.0233 USD |
2.2855 USD |
2.2272 USD |
| 2025-11-23 |
2.0349 USD |
22,533,880.5783 XRP |
1.9497 USD |
1.9473 USD |
2.0834 USD |
2.0462 USD |
| 2025-11-22 |
1.9228 USD |
14,510,024.0975 XRP |
1.9499 USD |
1.8880 USD |
1.9656 USD |
1.9479 USD |
| 2025-11-21 |
1.9387 USD |
55,474,697.7197 XRP |
1.9969 USD |
1.8180 USD |
2.0509 USD |
1.9573 USD |
| 2025-11-20 |
2.0682 USD |
32,594,540.5162 XRP |
2.1074 USD |
1.9732 USD |
2.1477 USD |
2.0249 USD |
| 2025-11-19 |
2.0983 USD |
33,813,762.6413 XRP |
2.2158 USD |
2.0240 USD |
2.2329 USD |
2.0851 USD |
| 2025-11-18 |
2.1709 USD |
45,606,417.9957 XRP |
2.1617 USD |
2.0830 USD |
2.2400 USD |
2.2117 USD |
| 2025-11-17 |
2.1910 USD |
42,270,590.8717 XRP |
2.2132 USD |
2.1120 USD |
2.3040 USD |
2.1666 USD |