Identifier on Bitstamp: xrpusd
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2020-05-06 |
0.2186 USD |
180,484,550.5600 XRP |
0.2172 USD |
0.2103 USD |
0.2228 USD |
0.2131 USD |
| 2020-05-05 |
0.2176 USD |
166,933,027.7290 XRP |
0.2183 USD |
0.2130 USD |
0.2227 USD |
0.2160 USD |
| 2020-05-04 |
0.2151 USD |
137,225,827.7556 XRP |
0.2197 USD |
0.2073 USD |
0.2207 USD |
0.2186 USD |
| 2020-05-03 |
0.2217 USD |
55,179,421.6561 XRP |
0.2238 USD |
0.2154 USD |
0.2267 USD |
0.2194 USD |
| 2020-05-02 |
0.2204 USD |
77,591,765.5354 XRP |
0.2181 USD |
0.2156 USD |
0.2257 USD |
0.2236 USD |
| 2020-05-01 |
0.2173 USD |
195,563,579.2221 XRP |
0.2115 USD |
0.2103 USD |
0.2246 USD |
0.2176 USD |
| 2020-04-30 |
0.2209 USD |
199,506,211.9948 XRP |
0.2267 USD |
0.2084 USD |
0.2361 USD |
0.2111 USD |
| 2020-04-29 |
0.2211 USD |
174,777,768.4506 XRP |
0.2146 USD |
0.2141 USD |
0.2318 USD |
0.2264 USD |
| 2020-04-28 |
0.2054 USD |
194,344,962.3798 XRP |
0.1980 USD |
0.1947 USD |
0.2186 USD |
0.2154 USD |
| 2020-04-27 |
0.1966 USD |
145,715,246.9228 XRP |
0.1966 USD |
0.1943 USD |
0.2000 USD |
0.1975 USD |
| 2020-04-26 |
0.1958 USD |
55,172,395.0438 XRP |
0.1947 USD |
0.1921 USD |
0.1987 USD |
0.1972 USD |
| 2020-04-25 |
0.1938 USD |
75,933,539.1983 XRP |
0.1935 USD |
0.1917 USD |
0.1979 USD |
0.1944 USD |
| 2020-04-24 |
0.1944 USD |
178,319,285.0158 XRP |
0.1927 USD |
0.1921 USD |
0.1972 USD |
0.1930 USD |
| 2020-04-23 |
0.1919 USD |
205,958,912.2401 XRP |
0.1882 USD |
0.1856 USD |
0.1999 USD |
0.1923 USD |
| 2020-04-22 |
0.1865 USD |
174,149,382.1093 XRP |
0.1839 USD |
0.1821 USD |
0.1900 USD |
0.1880 USD |
| 2020-04-21 |
0.1840 USD |
145,838,254.7674 XRP |
0.1818 USD |
0.1813 USD |
0.1873 USD |
0.1835 USD |
| 2020-04-20 |
0.1870 USD |
206,745,555.9265 XRP |
0.1892 USD |
0.1780 USD |
0.1949 USD |
0.1817 USD |
| 2020-04-19 |
0.1916 USD |
30,623,673.3119 XRP |
0.1960 USD |
0.1880 USD |
0.1965 USD |
0.1896 USD |
| 2020-04-18 |
0.1920 USD |
69,158,866.4521 XRP |
0.1888 USD |
0.1884 USD |
0.1974 USD |
0.1949 USD |
| 2020-04-17 |
0.1890 USD |
185,904,023.1921 XRP |
0.1908 USD |
0.1865 USD |
0.1921 USD |
0.1897 USD |
| 2020-04-16 |
0.1865 USD |
224,875,947.0880 XRP |
0.1801 USD |
0.1737 USD |
0.1937 USD |
0.1903 USD |
| 2020-04-15 |
0.1853 USD |
179,447,951.7079 XRP |
0.1861 USD |
0.1801 USD |
0.1902 USD |
0.1807 USD |
| 2020-04-14 |
0.1871 USD |
136,833,565.0085 XRP |
0.1884 USD |
0.1835 USD |
0.1904 USD |
0.1864 USD |
| 2020-04-13 |
0.1855 USD |
104,275,360.2011 XRP |
0.1890 USD |
0.1801 USD |
0.1914 USD |
0.1883 USD |
| 2020-04-12 |
0.1915 USD |
44,474,085.5635 XRP |
0.1892 USD |
0.1865 USD |
0.1963 USD |
0.1899 USD |
| 2020-04-11 |
0.1891 USD |
67,788,276.9395 XRP |
0.1880 USD |
0.1852 USD |
0.1926 USD |
0.1885 USD |
| 2020-04-10 |
0.1900 USD |
149,969,529.9178 XRP |
0.1985 USD |
0.1816 USD |
0.1991 USD |
0.1880 USD |
| 2020-04-09 |
0.1992 USD |
158,874,374.6802 XRP |
0.2024 USD |
0.1942 USD |
0.2026 USD |
0.1985 USD |
| 2020-04-08 |
0.1986 USD |
166,227,173.2045 XRP |
0.1930 USD |
0.1914 USD |
0.2030 USD |
0.2017 USD |
| 2020-04-07 |
0.1988 USD |
184,507,383.7939 XRP |
0.1983 USD |
0.1898 USD |
0.2057 USD |
0.1931 USD |
| 2020-04-06 |
0.1905 USD |
155,234,905.5180 XRP |
0.1794 USD |
0.1793 USD |
0.1980 USD |
0.1969 USD |
| 2020-04-05 |
0.1796 USD |
30,459,713.6045 XRP |
0.1817 USD |
0.1762 USD |
0.1825 USD |
0.1794 USD |
| 2020-04-04 |
0.1798 USD |
85,055,632.1303 XRP |
0.1796 USD |
0.1776 USD |
0.1843 USD |
0.1815 USD |
| 2020-04-03 |
0.1795 USD |
157,132,677.9549 XRP |
0.1779 USD |
0.1759 USD |
0.1832 USD |
0.1791 USD |
| 2020-04-02 |
0.1777 USD |
184,140,099.1064 XRP |
0.1757 USD |
0.1745 USD |
0.1871 USD |
0.1785 USD |
| 2020-04-01 |
0.1725 USD |
189,441,896.2333 XRP |
0.1738 USD |
0.1682 USD |
0.1766 USD |
0.1754 USD |
| 2020-03-31 |
0.1745 USD |
139,180,803.1673 XRP |
0.1712 USD |
0.1706 USD |
0.1785 USD |
0.1743 USD |
| 2020-03-30 |
0.1725 USD |
125,956,875.4974 XRP |
0.1629 USD |
0.1623 USD |
0.1760 USD |
0.1722 USD |
| 2020-03-29 |
0.1684 USD |
59,398,498.3373 XRP |
0.1761 USD |
0.1619 USD |
0.1770 USD |
0.1637 USD |
| 2020-03-28 |
0.1717 USD |
82,878,719.6469 XRP |
0.1723 USD |
0.1664 USD |
0.1804 USD |
0.1760 USD |
| 2020-03-27 |
0.1766 USD |
187,240,667.2483 XRP |
0.1767 USD |
0.1695 USD |
0.1887 USD |
0.1742 USD |
| 2020-03-26 |
0.1643 USD |
206,419,025.7966 XRP |
0.1621 USD |
0.1598 USD |
0.1781 USD |
0.1769 USD |
| 2020-03-25 |
0.1612 USD |
163,095,703.6437 XRP |
0.1627 USD |
0.1571 USD |
0.1658 USD |
0.1617 USD |
| 2020-03-24 |
0.1611 USD |
186,415,158.7339 XRP |
0.1594 USD |
0.1576 USD |
0.1649 USD |
0.1631 USD |
| 2020-03-23 |
0.1544 USD |
161,564,583.0788 XRP |
0.1475 USD |
0.1450 USD |
0.1620 USD |
0.1589 USD |
| 2020-03-22 |
0.1550 USD |
66,282,567.5404 XRP |
0.1581 USD |
0.1459 USD |
0.1620 USD |
0.1476 USD |
| 2020-03-21 |
0.1567 USD |
95,533,247.5612 XRP |
0.1573 USD |
0.1518 USD |
0.1622 USD |
0.1578 USD |
| 2020-03-20 |
0.1630 USD |
129,606,329.4330 XRP |
0.1650 USD |
0.1450 USD |
0.1760 USD |
0.1569 USD |
| 2020-03-19 |
0.1569 USD |
212,686,446.3683 XRP |
0.1480 USD |
0.1444 USD |
0.1735 USD |
0.1655 USD |
| 2020-03-18 |
0.1453 USD |
155,855,450.7780 XRP |
0.1478 USD |
0.1403 USD |
0.1498 USD |
0.1474 USD |